Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.890	12.020	11.830	11.970	11.643	37,349
2024-05-27	11.970	11.990	11.940	11.940	11.614	5,677
2024-05-24	11.850	11.960	11.850	11.940	11.614	106,834
2024-05-23	12.080	12.080	11.750	11.800	11.478	71,866
2024-05-22	12.060	12.150	12.050	12.060	11.730	34,283
2024-05-21	12.080	12.130	12.030	12.080	11.750	59,659
2024-05-17	12.090	12.200	12.080	12.100	11.769	19,760
2024-05-16	12.060	12.180	12.060	12.130	11.799	41,328
2024-05-15	12.250	12.420	11.900	12.050	11.721	192,667
2024-05-14	12.340	12.360	12.300	12.330	11.993	382,923
2024-05-13	12.400	12.500	12.370	12.390	12.051	45,601
2024-05-10	12.500	12.520	12.370	12.380	12.042	69,581
2024-05-09	12.300	12.420	12.300	12.370	12.032	214,048
2024-05-08	12.260	12.480	12.260	12.350	12.013	248,242
2024-05-07	12.600	12.660	12.230	12.370	12.032	211,288
2024-05-06	13.470	13.710	13.380	13.670	13.296	96,537
2024-05-03	13.300	13.370	13.230	13.350	12.985	50,951
2024-05-02	13.120	13.220	12.980	13.190	12.830	12,538
2024-05-01	13.070	13.090	12.930	12.960	12.606	27,842
2024-04-30	13.090	13.090	13.000	13.010	12.655	18,160
2024-04-29	13.350	13.350	13.120	13.130	12.771	68,626
2024-04-26	13.080	13.250	13.080	13.230	12.869	34,154
2024-04-25	13.080	13.240	12.970	13.210	12.849	17,001
2024-04-24	13.310	13.370	13.300	13.350	12.985	15,295
2024-04-23	13.250	13.390	13.190	13.330	12.966	29,089
2024-04-22	13.190	13.380	13.120	13.120	12.762	32,487
2024-04-19	13.070	13.210	13.020	13.210	12.849	41,000
2024-04-18	13.250	13.370	13.160	13.160	12.800	29,983
2024-04-17	13.380	13.380	13.260	13.260	12.898	29,077
2024-04-16	13.260	13.430	13.170	13.390	13.024	23,002
2024-04-15	13.500	13.510	13.240	13.240	12.878	175,449
2024-04-12	13.630	13.630	13.360	13.370	13.005	37,610
2024-04-11	13.800	13.880	13.670	13.760	13.384	41,440
2024-04-10	13.720	13.790	13.680	13.760	13.384	48,838
2024-04-09	13.770	13.910	13.770	13.830	13.452	24,797
2024-04-08	13.880	13.910	13.740	13.760	13.384	30,720
2024-04-05	13.660	13.930	13.650	13.910	13.530	64,460
2024-04-04	14.000	14.090	13.730	13.730	13.355	103,325
2024-04-03	14.390	14.510	13.900	13.960	13.579	120,365
2024-04-02	14.190	14.500	14.130	14.450	14.055	77,896
2024-04-01	14.370	14.370	14.190	14.280	13.890	157,548
2024-03-28	14.240	14.510	14.240	14.370	13.977	88,186
2024-03-27	14.250	14.320	14.100	14.210	13.822	46,302
2024-03-26	13.990	14.130	13.900	14.100	13.715	50,867
2024-03-25	13.790	14.030	13.690	14.030	13.647	85,889
2024-03-22	13.790	13.800	13.620	13.620	13.248	35,294
2024-03-21	13.750	13.780	13.630	13.710	13.335	66,016
2024-03-20	13.480	13.690	13.450	13.690	13.316	84,177
2024-03-19	13.330	13.530	13.270	13.460	13.092	131,581
2024-03-18	13.240	13.440	13.220	13.370	13.005	138,507
2024-03-15	13.170	13.250	13.070	13.140	12.781	54,611
2024-03-14	13.150	13.170	12.890	13.170	12.810	69,083
2024-03-13	13.280	13.400	13.230	13.230	12.869	69,578
2024-03-12	13.200	13.250	13.130	13.230	12.869	90,940
2024-03-11	12.950	13.260	12.920	13.210	12.849	37,683
2024-03-08	12.890	13.040	12.850	12.960	12.606	75,612
2024-03-07	13.050	13.050	12.840	12.970	12.616	49,411
2024-03-06	13.300	13.310	12.860	12.950	12.596	81,515
2024-03-05	13.370	13.530	13.190	13.280	12.917	254,738
2024-03-04	13.220	13.410	13.160	13.370	13.005	137,470

← NewerPage 11 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.