Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.090	11.110	11.090	11.110	11.110	500
2026-07-15	10.800	10.900	10.800	10.880	10.880	3,800
2026-07-14	10.660	10.750	10.660	10.730	10.730	8,000
2026-07-13	10.690	10.690	10.690	10.690	10.690	3,900
2026-07-10	10.860	10.860	10.690	10.690	10.690	27,032
2026-07-09	10.650	10.760	10.650	10.720	10.720	8,300
2026-07-08	11.480	11.480	11.480	11.480	11.480	1,500
2026-07-07	11.480	11.480	11.480	11.480	11.480	7,624
2026-07-06	11.480	11.480	11.480	11.480	11.480	8,687
2026-07-03	11.220	11.480	11.010	11.480	11.480	11,453
2026-07-02	10.850	11.110	10.750	11.110	11.110	30,091
2026-06-30	10.920	10.920	10.760	10.780	10.780	21,103
2026-06-29	11.130	11.130	11.050	11.050	10.965	14,338
2026-06-26	10.990	11.120	10.990	11.050	11.050	12,579
2026-06-25	11.330	11.330	10.990	10.990	10.990	15,497
2026-06-24	11.630	11.630	11.320	11.320	11.320	21,762
2026-06-23	11.370	11.640	11.370	11.620	11.531	10,545
2026-06-22	11.670	11.670	11.410	11.460	11.372	25,813
2026-06-19	11.640	11.700	11.430	11.680	11.590	13,773
2026-06-18	11.430	11.660	11.400	11.660	11.570	34,321
2026-06-17	11.310	11.420	11.300	11.310	11.223	26,850
2026-06-16	11.370	11.410	11.220	11.350	11.263	138,400
2026-06-15	11.330	11.450	11.330	11.390	11.303	11,578
2026-06-12	11.340	11.340	11.180	11.190	11.104	14,808
2026-06-11	11.030	11.270	11.030	11.270	11.183	64,596
2026-06-10	11.080	11.160	11.000	11.090	11.005	14,746
2026-06-09	11.180	11.180	11.100	11.110	11.025	61,569
2026-06-08	11.120	11.170	11.050	11.110	11.025	13,409
2026-06-05	11.220	11.220	11.110	11.190	11.104	68,107
2026-06-04	11.200	11.350	11.110	11.170	11.084	8,626
2026-06-03	11.220	11.310	11.130	11.160	11.074	10,264
2026-06-02	11.250	11.370	11.250	11.360	11.273	13,719
2026-06-01	11.400	11.540	11.290	11.540	11.451	17,034
2026-05-29	11.540	11.580	11.420	11.440	11.352	11,117
2026-05-28	11.650	11.690	11.590	11.620	11.531	73,015
2026-05-27	11.620	11.790	11.600	11.680	11.590	23,107
2026-05-26	11.600	11.600	11.500	11.590	11.501	10,353
2026-05-25	11.750	11.780	11.490	11.780	11.690	8,771
2026-05-22	11.570	11.610	11.560	11.570	11.481	8,087
2026-05-21	11.560	11.710	11.560	11.620	11.531	8,430
2026-05-20	11.450	11.750	11.450	11.700	11.610	31,842
2026-05-19	11.550	11.610	11.460	11.520	11.432	28,974
2026-05-15	11.720	11.810	11.500	11.520	11.432	62,528
2026-05-14	11.800	11.890	11.800	11.840	11.749	16,452
2026-05-13	11.810	11.830	11.700	11.790	11.699	14,932
2026-05-12	11.830	11.910	11.730	11.900	11.809	20,581
2026-05-11	12.090	12.090	11.720	11.730	11.640	60,892
2026-05-08	12.220	12.220	12.100	12.100	12.007	20,172
2026-05-07	12.170	12.380	12.040	12.220	12.126	30,137
2026-05-06	11.890	12.250	11.870	12.140	12.047	57,953
2026-05-05	11.470	11.470	11.260	11.280	11.193	16,385
2026-05-04	11.470	11.550	11.410	11.410	11.322	17,855
2026-05-01	11.610	11.660	11.590	11.620	11.531	52,133
2026-04-30	11.400	11.680	11.390	11.660	11.570	4,195
2026-04-29	11.380	11.400	11.320	11.370	11.283	12,461
2026-04-28	11.490	11.490	11.380	11.400	11.312	5,529
2026-04-27	11.510	11.610	11.480	11.500	11.412	11,653
2026-04-24	11.700	11.700	11.510	11.510	11.422	4,779
2026-04-23	11.750	11.750	11.550	11.700	11.610	18,178
2026-04-22	11.790	11.820	11.720	11.780	11.690	5,532

← NewerPage 2 of 21 · 1,254 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.