Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.810	10.810	10.600	10.690	10.365	49,537
2023-12-04	10.800	10.890	10.790	10.860	10.530	92,208
2023-12-01	10.890	10.980	10.830	10.890	10.559	49,991
2023-11-30	11.000	11.020	10.870	10.950	10.617	88,278
2023-11-29	10.880	10.970	10.770	10.890	10.559	68,161
2023-11-28	11.150	11.150	10.890	10.910	10.578	68,568
2023-11-27	11.200	11.230	11.180	11.210	10.869	17,153
2023-11-24	11.260	11.370	11.220	11.290	10.947	49,721
2023-11-23	11.230	11.340	11.220	11.250	10.908	6,620
2023-11-22	11.180	11.270	11.160	11.220	10.879	68,891
2023-11-21	11.130	11.180	11.090	11.110	10.772	119,879
2023-11-20	11.070	11.270	11.040	11.200	10.859	65,117
2023-11-17	11.220	11.240	11.070	11.090	10.753	104,692
2023-11-16	11.040	11.230	11.040	11.230	10.889	32,230
2023-11-15	10.940	11.150	10.940	11.090	10.753	163,097
2023-11-14	10.610	11.200	10.610	10.880	10.549	517,541
2023-11-13	10.330	10.580	10.330	10.510	10.190	69,700
2023-11-10	10.600	10.640	10.270	10.420	10.103	60,044
2023-11-09	10.340	10.760	10.010	10.670	10.346	310,584
2023-11-08	9.910	10.020	9.900	9.990	9.686	191,643
2023-11-07	9.940	9.990	9.890	9.990	9.686	33,455
2023-11-06	10.090	10.110	9.880	9.930	9.628	39,867
2023-11-03	9.980	10.140	9.910	10.050	9.744	35,376
2023-11-02	9.690	9.840	9.690	9.820	9.521	125,307
2023-11-01	9.620	9.650	9.480	9.570	9.279	88,112
2023-10-31	9.510	9.640	9.500	9.630	9.337	40,380
2023-10-30	9.420	9.550	9.400	9.530	9.240	330,787
2023-10-27	9.420	9.540	9.370	9.380	9.095	32,710
2023-10-26	9.440	9.510	9.390	9.430	9.143	22,814
2023-10-25	9.660	9.700	9.520	9.530	9.240	151,881
2023-10-24	9.860	9.880	9.680	9.760	9.463	39,820
2023-10-23	9.700	9.910	9.560	9.830	9.531	141,903
2023-10-20	9.790	9.850	9.760	9.780	9.483	67,815
2023-10-19	10.030	10.080	9.830	9.850	9.551	60,064
2023-10-18	10.110	10.160	10.000	10.010	9.706	26,913
2023-10-17	10.120	10.200	10.110	10.200	9.890	20,910
2023-10-16	9.990	10.150	9.990	10.130	9.822	58,542
2023-10-13	9.940	9.980	9.870	9.970	9.667	9,191
2023-10-12	10.020	10.020	9.880	9.980	9.677	25,148
2023-10-11	10.090	10.110	9.970	10.020	9.715	34,655
2023-10-10	10.020	10.070	9.970	10.040	9.735	70,039
2023-10-06	9.600	9.870	9.520	9.800	9.502	68,626
2023-10-05	9.370	9.560	9.340	9.560	9.269	85,230
2023-10-04	9.400	9.410	9.320	9.390	9.105	71,448
2023-10-03	9.550	9.670	9.400	9.400	9.114	52,963
2023-10-02	9.590	9.680	9.550	9.680	9.386	24,616
2023-09-29	9.560	9.620	9.530	9.590	9.298	55,575
2023-09-28	9.470	9.550	9.440	9.490	9.201	52,234
2023-09-27	9.470	9.530	9.380	9.440	9.153	92,294
2023-09-26	9.530	9.550	9.440	9.490	9.201	64,261
2023-09-25	9.650	9.680	9.550	9.610	9.318	77,611
2023-09-22	9.830	9.840	9.620	9.630	9.337	62,806
2023-09-21	9.710	9.900	9.710	9.800	9.502	79,093
2023-09-20	9.700	9.820	9.680	9.760	9.463	108,034
2023-09-19	9.950	9.950	9.680	9.700	9.405	105,593
2023-09-18	10.060	10.150	10.060	10.070	9.764	37,507
2023-09-15	10.060	10.200	10.030	10.120	9.812	143,371
2023-09-14	9.960	10.030	9.840	9.980	9.677	199,365
2023-09-13	9.900	9.940	9.840	9.880	9.580	122,984
2023-09-12	9.800	10.020	9.800	9.900	9.599	339,023

← NewerPage 13 of 21 · 1,255 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.