Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.910	11.950	11.730	11.730	11.640	45,630
2026-04-20	11.920	12.020	11.920	11.960	11.868	67,533
2026-04-17	11.760	11.950	11.760	11.940	11.848	41,968
2026-04-16	11.670	11.730	11.590	11.690	11.600	11,931
2026-04-15	11.490	11.620	11.450	11.590	11.501	10,322
2026-04-14	11.400	11.570	11.390	11.560	11.471	74,836
2026-04-13	11.100	11.380	11.100	11.380	11.293	4,819
2026-04-10	11.240	11.240	11.130	11.130	11.045	8,777
2026-04-09	11.140	11.270	10.990	11.240	11.154	11,293
2026-04-08	10.770	10.770	10.770	10.770	10.687	0
2026-04-07	10.820	10.820	10.750	10.770	10.687	12,067
2026-04-06	10.890	10.900	10.830	10.830	10.747	6,596
2026-04-02	10.850	10.890	10.850	10.890	10.806	3,172
2026-04-01	10.840	10.840	10.840	10.840	10.757	0
2026-03-31	10.750	10.900	10.630	10.840	10.757	17,249
2026-03-30	10.470	10.630	10.470	10.610	10.529	6,077
2026-03-27	10.600	10.600	10.380	10.430	10.350	77,309
2026-03-26	10.730	10.840	10.650	10.650	10.568	265,216
2026-03-25	10.960	10.960	10.740	10.840	10.757	22,423
2026-03-24	11.030	11.050	10.860	10.860	10.777	21,391
2026-03-23	11.270	11.270	11.050	11.050	10.965	24,830
2026-03-20	11.170	11.270	11.100	11.150	11.064	17,214
2026-03-19	11.160	11.300	11.110	11.220	11.134	8,442
2026-03-18	11.330	11.330	11.170	11.190	11.104	4,562
2026-03-17	11.330	11.330	11.280	11.320	11.233	4,729
2026-03-16	11.180	11.210	11.130	11.140	11.054	15,922
2026-03-13	11.320	11.330	11.240	11.270	11.183	14,051
2026-03-12	11.280	11.340	11.240	11.240	11.154	2,758
2026-03-11	11.500	11.500	11.320	11.380	11.293	15,531
2026-03-10	11.440	11.500	11.400	11.400	11.312	1,785
2026-03-09	11.410	11.470	11.140	11.470	11.382	12,518
2026-03-06	11.460	11.470	11.300	11.470	11.382	17,604
2026-03-05	11.610	11.670	11.480	11.500	11.412	17,159
2026-03-04	11.590	11.680	11.590	11.660	11.570	10,648
2026-03-03	11.660	11.750	11.550	11.720	11.630	14,207
2026-03-02	11.850	11.850	11.660	11.740	11.650	17,888
2026-02-27	11.860	11.990	11.780	11.990	11.898	18,048
2026-02-26	11.970	12.020	11.910	11.920	11.828	4,821
2026-02-25	11.960	11.960	11.810	11.870	11.779	7,436
2026-02-24	11.820	12.070	11.750	11.950	11.858	31,621
2026-02-23	11.890	11.890	11.660	11.780	11.690	27,829
2026-02-20	11.900	11.960	11.830	11.920	11.828	47,993
2026-02-19	12.080	12.080	11.950	11.960	11.868	2,577
2026-02-18	11.890	12.150	11.890	12.110	12.017	27,864
2026-02-17	12.030	12.090	11.860	11.870	11.779	22,571
2026-02-13	11.470	11.900	11.470	11.900	11.809	8,105
2026-02-12	12.130	12.130	11.450	11.580	11.491	54,961
2026-02-11	12.350	12.350	12.220	12.220	12.126	16,070
2026-02-10	12.160	12.530	12.160	12.420	12.325	33,108
2026-02-09	12.200	12.200	12.080	12.110	12.017	12,594
2026-02-06	11.880	12.260	11.880	12.250	12.156	27,217
2026-02-05	12.130	12.130	11.860	11.860	11.769	12,145
2026-02-04	11.810	12.260	11.770	12.150	12.057	220,519
2026-02-03	11.870	11.870	11.580	11.770	11.680	22,876
2026-02-02	12.050	12.170	11.800	11.820	11.729	59,509
2026-01-30	12.660	12.760	12.660	12.760	12.662	12,453
2026-01-29	12.410	12.590	12.360	12.590	12.493	659,191
2026-01-28	12.470	12.530	12.380	12.420	12.325	20,724
2026-01-27	12.500	12.530	12.460	12.505	12.409	35,124
2026-01-26	12.550	12.640	12.550	12.620	12.523	4,531

← NewerPage 3 of 5 · 247 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.