Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.700	9.930	9.620	9.780	9.483	258,765
2023-09-08	9.510	9.670	9.500	9.670	9.376	60,212
2023-09-07	9.590	9.600	9.450	9.530	9.240	119,852
2023-09-06	9.600	9.700	9.540	9.600	9.308	78,728
2023-09-05	9.660	9.750	9.600	9.620	9.328	93,126
2023-09-01	9.700	9.750	9.550	9.670	9.376	465,615
2023-08-31	9.990	10.010	9.900	9.920	9.618	77,595
2023-08-30	9.990	10.030	9.930	9.990	9.686	43,494
2023-08-29	9.930	10.000	9.930	9.990	9.686	41,056
2023-08-28	9.920	10.020	9.900	9.980	9.677	99,227
2023-08-25	9.870	9.880	9.780	9.880	9.580	133,694
2023-08-24	10.140	10.170	9.770	9.780	9.483	377,913
2023-08-23	10.180	10.220	10.170	10.170	9.861	34,494
2023-08-22	10.160	10.190	10.110	10.180	9.871	21,659
2023-08-21	10.180	10.200	10.120	10.190	9.880	24,233
2023-08-18	10.130	10.250	10.120	10.180	9.871	91,289
2023-08-17	10.280	10.310	10.170	10.170	9.861	45,184
2023-08-16	10.240	10.300	10.210	10.230	9.919	74,329
2023-08-15	10.410	10.440	10.300	10.320	10.006	64,555
2023-08-14	10.510	10.560	10.430	10.510	10.190	35,689
2023-08-11	10.770	10.830	10.540	10.550	10.229	86,896
2023-08-10	10.660	10.970	10.410	10.880	10.549	355,687
2023-08-09	10.580	10.590	10.330	10.360	10.045	147,216
2023-08-08	10.250	10.460	10.220	10.460	10.142	53,927
2023-08-04	10.190	10.330	10.140	10.240	9.929	92,526
2023-08-03	10.170	10.230	10.140	10.140	9.832	76,571
2023-08-02	10.480	10.490	10.220	10.240	9.929	74,583
2023-08-01	10.530	10.630	10.520	10.560	10.239	88,780
2023-07-31	10.340	10.600	10.300	10.530	10.210	887,718
2023-07-28	10.170	10.260	10.150	10.230	9.919	71,367
2023-07-27	10.260	10.290	10.120	10.130	9.822	112,319
2023-07-26	10.230	10.230	10.140	10.190	9.880	58,336
2023-07-25	10.170	10.220	10.110	10.150	9.841	49,744
2023-07-24	10.410	10.430	10.260	10.280	9.967	51,097
2023-07-21	10.230	10.420	10.190	10.350	10.035	69,954
2023-07-20	10.310	10.320	10.210	10.230	9.919	156,623
2023-07-19	10.310	10.430	10.240	10.350	10.035	204,477
2023-07-18	10.150	10.350	10.140	10.210	9.900	177,046
2023-07-17	10.480	10.480	10.130	10.160	9.851	264,539
2023-07-14	10.750	10.760	10.490	10.500	10.181	120,044
2023-07-13	10.720	10.780	10.610	10.750	10.423	90,406
2023-07-12	10.690	10.750	10.630	10.680	10.355	70,087
2023-07-11	10.470	10.630	10.470	10.610	10.287	74,308
2023-07-10	10.460	10.520	10.420	10.460	10.142	145,290
2023-07-07	10.460	10.650	10.450	10.520	10.200	47,272
2023-07-06	10.530	10.550	10.430	10.550	10.229	100,760
2023-07-05	10.700	10.720	10.600	10.670	10.346	74,615
2023-07-04	10.770	10.880	10.650	10.750	10.423	13,855
2023-06-30	10.600	10.640	10.530	10.600	10.278	65,068
2023-06-29	10.420	10.580	10.370	10.560	10.239	145,689
2023-06-28	10.570	10.600	10.510	10.540	10.220	133,301
2023-06-27	10.530	10.630	10.520	10.590	10.268	32,705
2023-06-26	10.460	10.620	10.440	10.530	10.210	26,063
2023-06-23	10.450	10.500	10.410	10.450	10.132	82,352
2023-06-22	10.530	10.580	10.470	10.520	10.200	62,156
2023-06-21	10.630	10.680	10.470	10.530	10.210	66,182
2023-06-20	10.410	10.890	10.400	10.680	10.355	63,485
2023-06-19	10.850	10.900	10.810	10.850	10.520	10,867
2023-06-16	10.980	10.990	10.800	10.860	10.530	149,914
2023-06-15	10.900	11.100	10.900	11.040	10.704	60,557

← NewerPage 14 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.