Walt Disney CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	11.970	11.970	11.600	11.650	11.297	19,089
2022-06-24	11.580	11.920	11.580	11.830	11.471	46,753
2022-06-23	11.430	11.430	11.140	11.390	11.045	23,611
2022-06-22	11.200	11.430	11.200	11.320	10.977	31,755
2022-06-21	11.500	11.520	11.300	11.300	10.957	53,499
2022-06-20	11.610	11.730	11.550	11.630	11.277	7,791
2022-06-17	11.400	11.580	11.310	11.430	11.083	35,374
2022-06-16	11.420	11.460	11.290	11.390	11.045	37,592
2022-06-15	11.550	11.720	11.450	11.610	11.258	32,604
2022-06-14	11.670	11.670	11.250	11.380	11.035	57,571
2022-06-13	11.950	11.950	11.500	11.590	11.239	44,768
2022-06-10	12.390	12.390	12.060	12.060	11.694	74,473
2022-06-09	12.970	12.970	12.530	12.540	12.160	36,286
2022-06-08	13.060	13.220	12.990	13.010	12.616	14,537
2022-06-07	12.990	13.080	12.840	13.070	12.674	30,409
2022-06-06	13.330	13.330	13.050	13.080	12.683	37,030
2022-06-03	13.190	13.190	13.080	13.180	12.780	25,261
2022-06-02	13.360	13.440	13.110	13.400	12.994	16,400
2022-06-01	13.590	13.640	13.130	13.250	12.848	42,216
2022-05-31	13.400	13.460	13.140	13.460	13.052	27,681
2022-05-30	13.650	13.680	13.220	13.500	13.091	19,408
2022-05-27	13.020	13.260	12.910	13.260	12.858	88,971
2022-05-26	12.670	12.850	12.640	12.830	12.441	45,327
2022-05-25	12.390	12.560	12.280	12.530	12.150	46,730
2022-05-24	12.650	12.650	12.140	12.280	11.908	82,189
2022-05-20	12.710	12.710	12.140	12.390	12.014	44,774
2022-05-19	12.580	12.760	12.500	12.530	12.150	26,230
2022-05-18	12.960	12.990	12.630	12.640	12.257	42,273
2022-05-17	13.100	13.160	12.870	13.150	12.751	26,961
2022-05-16	13.090	13.090	12.710	12.760	12.373	49,735
2022-05-13	12.860	13.050	12.840	13.020	12.625	65,717
2022-05-12	12.370	12.730	12.090	12.640	12.257	81,588
2022-05-11	13.180	13.220	12.720	12.780	12.393	46,418
2022-05-10	13.340	13.380	12.870	13.080	12.683	42,976
2022-05-09	13.130	13.410	12.940	12.940	12.548	62,893
2022-05-06	13.620	13.620	13.150	13.400	12.994	32,472
2022-05-05	14.040	14.180	13.550	13.660	13.246	80,649
2022-05-04	13.800	14.000	13.610	14.000	13.576	22,364
2022-05-03	13.910	13.920	13.700	13.800	13.382	34,396
2022-05-02	13.500	13.770	13.460	13.770	13.352	42,839
2022-04-29	14.040	14.040	13.530	13.530	13.120	73,387
2022-04-28	14.060	14.060	13.680	13.990	13.566	82,146
2022-04-27	14.010	14.160	13.770	13.990	13.566	70,410
2022-04-26	14.540	14.540	14.030	14.070	13.643	246,710
2022-04-25	14.210	14.580	14.170	14.520	14.080	78,353
2022-04-22	14.540	14.790	14.350	14.350	13.915	88,991
2022-04-21	15.350	15.350	14.740	14.790	14.342	124,194
2022-04-20	15.330	15.440	15.100	15.140	14.681	811,475
2022-04-19	15.560	16.140	15.560	16.040	15.554	25,744
2022-04-18	15.830	15.830	15.410	15.520	15.049	72,579
2022-04-14	16.060	16.210	15.850	15.850	15.369	41,262
2022-04-13	15.930	16.140	15.900	16.080	15.592	26,770
2022-04-12	16.020	16.150	15.850	15.910	15.428	60,954
2022-04-11	15.810	16.040	15.810	15.860	15.379	14,820
2022-04-08	15.980	16.170	15.880	16.030	15.544	17,310
2022-04-07	16.270	16.270	15.810	16.030	15.544	24,153
2022-04-06	16.340	16.340	15.880	16.090	15.602	32,828
2022-04-05	16.790	16.790	16.420	16.470	15.971	25,598
2022-04-04	16.680	16.900	16.680	16.810	16.300	26,630
2022-04-01	16.740	16.750	16.490	16.690	16.184	21,020

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0849 USD
2025-12-15	0.0852 USD
2025-06-24	0.0569 USD
2024-12-16	0.0581 USD
2024-07-05	0.0527 USD
2023-12-08	0.0346 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.