Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	19.090	19.420	18.930	18.930	18.356	30,853
2022-01-04	19.410	19.530	19.000	19.000	18.424	70,795
2021-12-31	19.040	19.050	18.880	18.880	18.308	22,151
2021-12-30	19.000	19.110	19.000	19.020	18.443	32,877
2021-12-29	18.890	19.010	18.860	18.920	18.346	33,309
2021-12-24	18.760	19.200	18.760	19.180	18.598	2,243
2021-12-23	18.610	18.810	18.550	18.760	18.191	23,349
2021-12-22	18.400	18.580	18.360	18.500	17.939	18,212
2021-12-21	18.330	18.470	18.280	18.400	17.842	11,091
2021-12-20	17.940	17.970	17.670	17.840	17.299	19,303
2021-12-17	18.140	18.230	18.010	18.150	17.600	5,874
2021-12-16	18.520	18.520	18.180	18.200	17.648	15,049
2021-12-15	18.180	18.420	17.970	18.160	17.609	9,360
2021-12-14	18.260	18.470	18.150	18.150	17.600	13,936
2021-12-13	18.600	18.600	18.250	18.350	17.794	162,627
2021-12-10	18.750	18.750	18.500	18.670	18.104	14,247
2021-12-09	18.670	18.800	18.650	18.700	18.133	25,429
2021-12-08	18.530	18.780	18.500	18.740	18.172	26,326
2021-12-07	18.600	18.600	18.330	18.400	17.842	26,870
2021-12-06	18.100	18.400	18.030	18.320	17.765	24,460
2021-12-03	18.100	18.100	17.650	17.730	17.192	26,626
2021-12-02	17.500	18.020	17.500	17.990	17.445	26,004
2021-12-01	17.920	18.100	17.380	17.380	16.853	25,785
2021-11-30	17.930	17.930	17.490	17.690	17.154	38,576
2021-11-29	18.140	18.140	17.630	18.060	17.512	30,116
2021-11-26	18.030	18.480	17.850	18.480	17.920	29,888
2021-11-25	18.810	19.020	18.750	18.750	18.181	9,098
2021-11-24	18.440	18.480	18.270	18.460	17.900	16,715
2021-11-23	18.690	18.690	18.340	18.460	17.900	24,042
2021-11-22	18.740	19.020	18.660	18.780	18.211	24,542
2021-11-19	18.920	18.920	18.660	18.800	18.230	40,711
2021-11-18	19.210	19.210	18.780	18.990	18.414	38,199
2021-11-17	19.410	19.410	19.150	19.220	18.637	24,734
2021-11-16	19.460	19.580	19.370	19.400	18.812	43,064
2021-11-15	19.560	19.620	19.260	19.330	18.744	45,438
2021-11-12	20.020	20.020	19.430	19.510	18.918	74,227
2021-11-11	19.910	20.010	19.350	19.800	19.200	146,330
2021-11-10	21.350	21.580	21.290	21.320	20.674	18,877
2021-11-09	21.490	21.570	21.270	21.370	20.722	17,905
2021-11-08	21.900	21.900	21.540	21.630	20.974	25,749
2021-11-05	21.220	21.640	21.160	21.480	20.829	22,643
2021-11-04	20.780	20.820	20.640	20.820	20.189	11,701
2021-11-03	20.790	20.800	20.600	20.790	20.160	10,818
2021-11-02	20.770	20.850	20.690	20.760	20.131	9,116
2021-11-01	20.700	20.930	20.700	20.800	20.169	12,148
2021-10-29	20.700	20.800	20.600	20.670	20.043	8,467
2021-10-28	20.760	20.830	20.630	20.800	20.169	6,526
2021-10-27	20.950	20.950	20.750	20.750	20.121	13,239
2021-10-26	21.040	21.170	20.920	21.060	20.421	11,408
2021-10-25	20.800	21.100	20.750	21.040	20.402	7,651
2021-10-22	20.760	20.810	20.640	20.740	20.111	12,166
2021-10-21	20.830	20.980	20.830	20.930	20.295	7,011
2021-10-20	20.930	20.930	20.790	20.870	20.237	7,381
2021-10-19	20.880	20.940	20.840	20.930	20.295	8,877
2021-10-18	21.090	21.090	20.780	20.860	20.227	19,101
2021-10-15	21.510	21.760	21.300	21.580	20.926	12,034
2021-10-14	21.340	21.430	21.330	21.330	20.683	9,055

← NewerPage 21 of 21 · 1,257 trading days

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.