Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	13.220	13.410	13.160	13.370	13.005	137,470
2024-03-01	13.090	13.180	13.060	13.180	12.820	74,108
2024-02-29	13.040	13.220	13.040	13.130	12.771	45,011
2024-02-28	12.810	13.050	12.800	13.040	12.684	64,932
2024-02-27	12.650	12.880	12.600	12.880	12.528	35,350
2024-02-26	12.650	12.770	12.640	12.660	12.314	30,600
2024-02-23	12.650	12.670	12.450	12.660	12.314	98,598
2024-02-22	12.680	12.730	12.630	12.660	12.314	61,334
2024-02-21	12.790	12.820	12.600	12.660	12.314	48,019
2024-02-20	12.990	13.060	12.840	12.840	12.489	65,579
2024-02-16	13.150	13.210	13.080	13.130	12.771	28,437
2024-02-15	13.100	13.260	13.020	13.210	12.849	98,765
2024-02-14	13.000	13.140	12.900	13.140	12.781	192,217
2024-02-13	12.690	13.000	12.680	12.980	12.625	67,245
2024-02-12	12.750	13.050	12.700	12.860	12.509	88,804
2024-02-09	12.860	12.920	12.670	12.730	12.382	148,555
2024-02-08	12.580	13.250	12.540	12.980	12.625	419,651
2024-02-07	11.480	11.670	11.400	11.670	11.351	134,284
2024-02-06	11.450	11.680	11.400	11.680	11.361	118,157
2024-02-05	11.390	11.450	11.360	11.390	11.079	60,439
2024-02-02	11.330	11.460	11.280	11.430	11.118	80,366
2024-02-01	11.410	11.500	11.290	11.460	11.147	237,311
2024-01-31	11.360	11.450	11.270	11.270	10.962	119,055
2024-01-30	11.380	11.470	11.300	11.420	11.108	40,665
2024-01-29	11.200	11.480	11.190	11.480	11.166	90,723
2024-01-26	11.200	11.240	11.150	11.220	10.913	98,832
2024-01-25	11.130	11.170	11.030	11.170	10.865	148,702
2024-01-24	11.130	11.190	10.970	11.020	10.719	120,744
2024-01-23	11.250	11.270	10.970	11.030	10.729	211,144
2024-01-22	10.950	11.210	10.950	11.180	10.875	180,678
2024-01-19	10.830	11.000	10.790	10.940	10.641	207,841
2024-01-18	10.680	10.880	10.650	10.860	10.563	37,426
2024-01-17	10.970	11.000	10.600	10.640	10.349	111,017
2024-01-16	10.620	10.940	10.540	10.930	10.631	83,841
2024-01-15	10.500	10.690	10.480	10.640	10.349	13,551
2024-01-12	10.570	10.670	10.520	10.650	10.359	40,629
2024-01-11	10.480	10.570	10.450	10.530	10.242	56,987
2024-01-10	10.510	10.580	10.460	10.520	10.233	67,007
2024-01-09	10.700	10.700	10.550	10.570	10.281	188,137
2024-01-08	10.800	10.800	10.720	10.790	10.495	100,324
2024-01-05	10.680	10.740	10.610	10.710	10.417	55,397
2024-01-04	10.800	10.800	10.600	10.670	10.378	50,062
2024-01-03	10.610	10.830	10.590	10.800	10.505	91,883
2024-01-02	10.580	10.770	10.560	10.690	10.398	31,819
2023-12-29	10.590	10.660	10.580	10.620	10.330	40,959
2023-12-28	10.610	10.720	10.580	10.630	10.340	75,953
2023-12-27	10.740	10.740	10.600	10.650	10.359	66,347
2023-12-22	10.830	10.850	10.690	10.710	10.417	59,248
2023-12-21	10.780	10.840	10.730	10.820	10.524	56,033
2023-12-20	10.960	11.070	10.760	10.760	10.466	101,280
2023-12-19	10.930	11.060	10.880	11.060	10.758	311,712
2023-12-18	10.950	11.020	10.930	10.960	10.661	47,590
2023-12-15	11.030	11.060	10.950	11.030	10.729	77,163
2023-12-14	11.030	11.160	10.990	11.070	10.768	91,781
2023-12-13	10.730	10.940	10.710	10.920	10.622	119,759
2023-12-12	10.850	10.850	10.710	10.740	10.447	190,956
2023-12-11	10.950	10.950	10.850	10.880	10.583	67,118
2023-12-08	10.900	11.000	10.850	10.950	10.651	49,330
2023-12-07	10.850	11.000	10.770	10.910	10.578	112,249
2023-12-06	10.730	10.890	10.700	10.790	10.462	57,633

← NewerPage 12 of 21 · 1,259 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.