Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.500	10.650	10.480	10.500	10.260	26,439
2024-08-21	10.590	10.590	10.420	10.590	10.348	31,193
2024-08-20	10.490	10.610	10.440	10.490	10.251	26,445
2024-08-19	10.620	10.620	10.390	10.620	10.378	60,449
2024-08-16	10.450	10.470	10.330	10.450	10.212	37,342
2024-08-15	10.380	10.380	10.200	10.380	10.143	57,465
2024-08-14	10.100	10.100	9.990	10.100	9.870	45,411
2024-08-13	10.010	10.040	9.970	10.010	9.782	41,479
2024-08-12	10.040	10.090	9.990	10.040	9.811	20,932
2024-08-09	10.080	10.090	9.900	10.080	9.850	22,085
2024-08-08	10.020	10.060	9.830	10.020	9.791	213,205
2024-08-07	10.060	10.400	10.020	10.060	9.830	111,186
2024-08-06	10.550	10.710	10.270	10.550	10.309	133,231
2024-08-02	10.700	10.750	10.400	10.480	10.241	79,166
2024-08-01	10.950	10.970	10.820	10.880	10.632	42,409
2024-07-31	11.000	11.080	10.920	10.970	10.720	34,452
2024-07-30	10.760	10.970	10.760	10.970	10.720	22,848
2024-07-29	10.550	10.820	10.530	10.770	10.524	43,406
2024-07-26	10.500	10.570	10.450	10.520	10.280	24,622
2024-07-25	10.500	10.560	10.430	10.440	10.202	48,369
2024-07-24	10.560	10.590	10.470	10.480	10.241	76,535
2024-07-23	10.590	10.720	10.520	10.610	10.368	107,710
2024-07-22	11.110	11.110	10.930	10.990	10.739	42,373
2024-07-19	11.250	11.370	11.160	11.190	10.935	23,943
2024-07-18	11.310	11.460	11.310	11.310	11.052	22,895
2024-07-17	11.370	11.520	11.290	11.370	11.111	22,794
2024-07-16	11.530	11.550	11.300	11.530	11.267	55,092
2024-07-15	11.310	11.390	11.300	11.310	11.052	18,454
2024-07-12	11.370	11.410	11.290	11.370	11.111	30,163
2024-07-11	11.310	11.420	11.280	11.310	11.052	106,577
2024-07-10	11.360	11.360	11.260	11.360	11.101	14,307
2024-07-09	11.370	11.430	11.240	11.370	11.111	20,834
2024-07-08	11.400	11.480	11.340	11.400	11.140	65,339
2024-07-05	11.480	11.540	11.420	11.480	11.166	41,279
2024-07-04	11.600	11.880	11.400	11.600	11.283	12,754
2024-07-03	11.670	11.690	11.480	11.670	11.351	107,650
2024-07-02	11.450	11.490	11.350	11.450	11.137	102,919
2024-06-28	11.610	11.970	11.520	11.610	11.293	81,525
2024-06-27	11.960	11.960	11.890	11.960	11.633	22,159
2024-06-26	11.960	11.970	11.920	11.960	11.633	20,616
2024-06-25	11.970	12.100	11.920	11.970	11.643	27,030
2024-06-24	11.950	12.030	11.930	11.950	11.623	40,750
2024-06-21	11.950	12.000	11.880	11.980	11.653	59,561
2024-06-20	11.840	11.930	11.720	11.930	11.604	59,236
2024-06-19	12.000	12.000	11.650	11.780	11.458	16,484
2024-06-18	11.870	11.890	11.790	11.870	11.546	46,328
2024-06-17	11.870	11.920	11.790	11.870	11.546	51,613
2024-06-14	11.650	11.740	11.620	11.680	11.361	29,991
2024-06-13	11.750	11.830	11.660	11.710	11.390	67,647
2024-06-12	11.830	11.910	11.750	11.830	11.507	108,763
2024-06-11	11.780	12.030	11.780	11.780	11.458	45,499
2024-06-10	12.000	12.010	11.780	12.000	11.672	127,087
2024-06-07	11.790	11.980	11.780	11.900	11.575	244,664
2024-06-06	11.830	11.900	11.800	11.820	11.497	87,176
2024-06-05	12.000	12.000	11.850	11.890	11.565	46,640
2024-06-04	11.950	12.090	11.930	12.090	11.760	18,670
2024-06-03	12.090	12.160	12.000	12.040	11.711	79,571
2024-05-31	11.980	12.160	11.860	12.150	11.818	51,459
2024-05-30	11.880	11.940	11.800	11.920	11.594	17,638
2024-05-29	11.930	11.960	11.800	11.820	11.497	37,564

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0850 CAD
2025-12-15	0.0849 CAD
2025-06-24	0.0569 CAD
2024-12-16	0.0581 CAD
2024-07-08	0.0530 CAD
2023-12-08	0.0346 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.