Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.190	11.220	10.950	10.970	10.636	118,820
2023-06-13	11.190	11.200	11.130	11.130	10.792	59,859
2023-06-12	10.990	11.080	10.910	11.060	10.724	57,338
2023-06-09	11.010	11.030	10.870	10.930	10.598	42,053
2023-06-08	10.990	10.990	10.860	10.990	10.656	338,950
2023-06-07	11.020	11.050	10.920	10.980	10.646	285,203
2023-06-06	10.860	11.000	10.810	10.960	10.627	38,704
2023-06-05	10.800	10.900	10.650	10.820	10.491	80,473
2023-06-02	10.700	10.850	10.620	10.790	10.462	80,782
2023-06-01	10.480	10.590	10.370	10.530	10.210	69,534
2023-05-31	10.390	10.470	10.370	10.460	10.142	35,235
2023-05-30	10.550	10.580	10.340	10.430	10.113	157,796
2023-05-29	10.510	10.760	10.400	10.740	10.413	25,168
2023-05-26	10.550	10.600	10.490	10.510	10.190	88,085
2023-05-25	10.590	10.640	10.450	10.470	10.152	113,478
2023-05-24	10.600	10.640	10.520	10.590	10.268	126,236
2023-05-23	10.860	10.950	10.690	10.690	10.365	105,083
2023-05-19	11.100	11.110	10.850	10.870	10.540	121,679
2023-05-18	11.050	11.210	11.020	11.160	10.821	314,978
2023-05-17	10.890	11.070	10.850	11.040	10.704	36,223
2023-05-16	10.950	10.990	10.810	10.810	10.481	56,585
2023-05-15	10.900	11.050	10.800	11.050	10.714	142,769
2023-05-12	11.000	11.100	10.880	10.930	10.598	152,699
2023-05-11	11.300	11.310	10.930	10.990	10.656	443,905
2023-05-10	12.260	12.320	11.920	12.050	11.684	94,740
2023-05-09	12.210	12.290	12.170	12.180	11.810	32,167
2023-05-08	12.180	12.360	12.060	12.250	11.878	38,613
2023-05-05	11.740	11.990	11.690	11.990	11.625	58,031
2023-05-04	11.890	11.900	11.510	11.620	11.267	68,574
2023-05-03	12.050	12.200	12.000	12.010	11.645	16,075
2023-05-02	12.080	12.080	11.880	12.000	11.635	34,336
2023-05-01	12.160	12.240	12.140	12.200	11.829	24,837
2023-04-28	11.890	12.220	11.890	12.220	11.848	104,730
2023-04-27	11.600	11.930	11.550	11.930	11.567	56,036
2023-04-26	11.700	11.720	11.510	11.540	11.189	31,835
2023-04-25	11.870	11.880	11.700	11.700	11.344	11,044
2023-04-24	11.970	12.010	11.790	11.890	11.529	20,311
2023-04-21	11.690	11.910	11.690	11.910	11.548	45,191
2023-04-20	11.620	11.760	11.620	11.710	11.354	46,116
2023-04-19	11.850	11.850	11.740	11.770	11.412	29,911
2023-04-18	12.000	12.050	11.870	12.050	11.684	12,996
2023-04-17	11.920	11.970	11.850	11.970	11.606	12,864
2023-04-14	11.980	12.000	11.800	11.900	11.538	37,330
2023-04-13	11.760	12.060	11.760	12.060	11.693	34,553
2023-04-12	12.150	12.150	11.670	11.680	11.325	51,312
2023-04-11	12.090	12.130	11.970	12.000	11.635	28,948
2023-04-10	11.830	12.030	11.830	12.030	11.664	19,304
2023-04-06	11.790	11.980	11.760	11.940	11.577	21,006
2023-04-05	11.880	11.960	11.800	11.910	11.548	28,395
2023-04-04	11.960	12.000	11.800	11.900	11.538	19,952
2023-04-03	11.970	12.000	11.850	11.890	11.529	65,917
2023-03-31	11.780	11.960	11.760	11.960	11.596	48,372
2023-03-30	11.750	11.780	11.660	11.700	11.344	27,279
2023-03-29	11.430	11.560	11.400	11.550	11.199	19,913
2023-03-28	11.370	11.450	11.300	11.330	10.986	24,245
2023-03-27	11.310	11.440	11.310	11.420	11.073	28,894
2023-03-24	11.260	11.360	11.140	11.210	10.869	51,501
2023-03-23	11.330	11.580	11.310	11.450	11.102	105,053
2023-03-22	11.640	11.670	11.350	11.350	11.005	18,558
2023-03-21	11.390	11.540	11.330	11.540	11.189	82,460

← NewerPage 15 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.