Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	13.390	13.410	13.250	13.330	13.139	33,511
2025-07-31	13.600	13.720	13.590	13.620	13.424	14,365
2025-07-30	13.720	13.790	13.660	13.690	13.493	4,750
2025-07-29	13.780	13.780	13.680	13.720	13.523	4,319
2025-07-28	13.870	13.870	13.750	13.770	13.572	12,434
2025-07-25	13.950	14.010	13.840	13.910	13.710	13,347
2025-07-24	14.090	14.100	13.970	13.970	13.769	7,485
2025-07-23	13.980	14.090	13.980	14.090	13.888	14,454
2025-07-22	13.800	13.910	13.800	13.860	13.661	19,292
2025-07-21	13.780	13.960	13.780	13.870	13.671	5,603
2025-07-18	14.050	14.050	13.800	13.920	13.720	27,415
2025-07-17	13.670	14.000	13.670	14.000	13.799	41,295
2025-07-16	13.620	13.780	13.620	13.710	13.513	14,236
2025-07-15	13.820	13.820	13.640	13.640	13.444	11,691
2025-07-14	13.630	13.810	13.630	13.750	13.553	3,957
2025-07-11	13.750	13.810	13.730	13.730	13.533	4,848
2025-07-10	13.840	13.920	13.840	13.920	13.720	10,877
2025-07-09	13.950	14.010	13.840	13.840	13.641	19,551
2025-07-08	14.080	14.120	13.970	13.970	13.769	19,145
2025-07-07	14.150	14.280	14.080	14.120	13.917	17,783
2025-07-04	14.160	14.160	14.010	14.110	13.907	6,064
2025-07-03	14.120	14.230	14.100	14.210	14.006	14,570
2025-07-02	14.130	14.170	14.070	14.100	13.898	40,308
2025-06-30	14.210	14.300	14.140	14.230	14.026	13,139
2025-06-27	13.950	14.100	13.950	14.040	13.838	23,092
2025-06-26	13.760	13.960	13.760	13.940	13.740	32,264
2025-06-25	13.670	13.730	13.630	13.700	13.503	13,365
2025-06-24	13.600	13.650	13.570	13.630	13.434	43,665
2025-06-23	13.330	13.540	13.230	13.540	13.290	39,688
2025-06-20	13.400	13.660	13.400	13.490	13.240	15,784
2025-06-19	13.600	13.600	13.310	13.360	13.113	2,905
2025-06-18	13.580	13.590	13.480	13.510	13.260	5,383
2025-06-17	13.590	13.710	13.510	13.560	13.309	17,400
2025-06-16	13.540	13.810	13.540	13.710	13.456	36,774
2025-06-13	13.420	13.580	13.420	13.540	13.290	20,175
2025-06-12	13.610	13.710	13.570	13.610	13.358	13,395
2025-06-11	13.650	13.720	13.540	13.710	13.456	27,326
2025-06-10	13.240	13.840	13.240	13.630	13.378	40,078
2025-06-09	13.140	13.330	13.130	13.290	13.044	21,054
2025-06-06	12.970	13.110	12.970	13.090	12.848	12,055
2025-06-05	13.040	13.140	12.920	12.920	12.681	9,676
2025-06-04	13.020	13.100	13.020	13.040	12.799	5,975
2025-06-03	12.930	13.190	12.930	13.060	12.818	11,992
2025-06-02	13.050	13.050	12.950	12.970	12.730	4,470
2025-05-30	12.820	13.030	12.820	13.010	12.769	20,991
2025-05-29	12.850	12.910	12.770	12.850	12.612	13,325
2025-05-28	12.850	12.940	12.810	12.830	12.593	18,597
2025-05-27	12.870	12.990	12.720	12.910	12.671	22,541
2025-05-26	12.620	12.940	12.470	12.940	12.701	13,005
2025-05-23	12.560	12.680	12.530	12.630	12.396	16,619
2025-05-22	12.620	12.860	12.620	12.780	12.544	7,288
2025-05-21	12.780	12.910	12.690	12.700	12.465	20,937
2025-05-20	12.960	13.030	12.890	12.940	12.701	40,858
2025-05-16	12.820	13.040	12.820	13.030	12.789	31,436
2025-05-15	12.950	12.950	12.850	12.900	12.661	19,312
2025-05-14	12.860	13.040	12.760	13.010	12.769	41,326
2025-05-13	12.640	12.910	12.640	12.800	12.563	31,269
2025-05-12	12.610	12.750	12.560	12.710	12.475	42,514
2025-05-09	12.170	12.210	12.110	12.190	11.965	15,310
2025-05-08	12.000	12.210	11.950	12.100	11.876	44,554

← NewerPage 6 of 21 · 1,252 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.