Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	17.110	17.110	16.690	16.690	16.184	27,519
2022-03-30	17.260	17.370	17.050	17.050	16.533	23,213
2022-03-29	17.120	17.500	17.120	17.270	16.746	45,957
2022-03-28	16.980	16.980	16.550	16.820	16.310	17,966
2022-03-25	16.960	17.050	16.760	16.900	16.388	36,254
2022-03-24	16.830	16.920	16.740	16.900	16.388	15,034
2022-03-23	16.920	16.950	16.750	16.750	16.242	30,317
2022-03-22	16.980	17.260	16.960	17.000	16.485	74,361
2022-03-21	16.920	16.920	16.650	16.840	16.329	46,238
2022-03-18	16.950	17.080	16.900	17.060	16.543	51,968
2022-03-17	16.740	16.930	16.650	16.920	16.407	42,208
2022-03-16	16.550	16.910	16.470	16.800	16.291	94,894
2022-03-15	15.700	16.360	15.700	16.320	15.825	18,211
2022-03-14	15.960	16.140	15.640	15.690	15.214	33,573
2022-03-11	16.480	16.520	16.010	16.010	15.525	52,693
2022-03-10	16.060	16.320	16.010	16.230	15.738	46,401
2022-03-09	16.480	16.480	16.220	16.250	15.757	38,062
2022-03-08	16.230	16.430	15.740	16.030	15.544	108,633
2022-03-07	17.090	17.090	16.220	16.240	15.748	69,392
2022-03-04	17.440	17.500	16.980	17.100	16.582	55,931
2022-03-03	18.040	18.040	17.600	17.700	17.163	43,899
2022-03-02	17.830	18.020	17.770	17.890	17.348	10,316
2022-03-01	17.940	17.940	17.500	17.680	17.144	33,287
2022-02-28	18.000	18.150	17.850	18.090	17.541	9,142
2022-02-25	18.280	18.280	17.950	18.220	17.668	24,605
2022-02-24	17.060	18.220	17.020	18.220	17.668	35,900
2022-02-23	18.120	18.120	17.750	17.780	17.241	14,069
2022-02-22	18.170	18.320	17.980	18.030	17.483	18,744
2022-02-18	18.520	18.680	18.250	18.440	17.881	9,709
2022-02-17	18.860	18.860	18.580	18.650	18.085	21,358
2022-02-16	18.850	19.070	18.730	19.050	18.472	25,104
2022-02-15	18.740	18.850	18.630	18.850	18.278	20,963
2022-02-14	18.260	18.700	18.260	18.410	17.852	22,662
2022-02-11	18.650	18.780	18.100	18.230	17.677	43,818
2022-02-10	18.900	19.170	18.410	18.580	18.017	125,997
2022-02-09	17.630	17.950	17.500	17.900	17.357	60,247
2022-02-08	17.250	17.380	17.150	17.350	16.824	14,662
2022-02-07	17.470	17.540	17.280	17.300	16.775	26,775
2022-02-04	17.150	17.450	17.040	17.330	16.805	18,238
2022-02-03	17.070	17.270	17.030	17.060	16.543	12,874
2022-02-02	17.610	17.610	17.220	17.350	16.824	15,696
2022-02-01	17.450	17.620	17.390	17.570	17.037	15,308
2022-01-31	16.940	17.430	16.920	17.430	16.901	40,604
2022-01-28	16.550	16.840	16.360	16.830	16.320	17,399
2022-01-27	16.480	16.780	16.430	16.510	16.009	19,346
2022-01-26	16.810	16.820	16.130	16.240	15.748	25,376
2022-01-25	16.530	16.770	16.140	16.630	16.126	19,036
2022-01-24	16.450	16.760	15.750	16.760	16.252	94,617
2022-01-21	17.230	17.280	16.660	16.750	16.242	95,370
2022-01-20	18.460	18.580	17.950	17.980	17.435	13,535
2022-01-19	18.390	18.610	18.300	18.300	17.745	13,649
2022-01-18	18.480	18.650	18.300	18.510	17.949	21,614
2022-01-17	19.050	19.050	18.130	18.400	17.842	6,066
2022-01-14	18.600	18.600	18.080	18.510	17.949	24,449
2022-01-13	19.300	19.310	18.950	18.950	18.375	13,753
2022-01-12	19.270	19.300	19.080	19.240	18.657	18,201
2022-01-11	19.010	19.280	19.010	19.230	18.647	31,618
2022-01-10	19.280	19.280	18.880	19.100	18.521	31,230
2022-01-07	19.170	19.420	19.170	19.280	18.695	13,856
2022-01-06	19.140	19.260	18.770	19.130	18.550	21,094

← NewerPage 20 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.