Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.180	11.310	11.160	11.250	10.908	85,122
2023-03-17	11.140	11.270	11.100	11.160	10.821	14,525
2023-03-16	11.050	11.290	10.980	11.260	10.918	29,255
2023-03-15	10.950	11.130	10.950	11.090	10.753	12,547
2023-03-14	11.230	11.270	11.050	11.120	10.782	29,123
2023-03-13	11.000	11.230	10.830	11.070	10.733	38,491
2023-03-10	11.350	11.360	11.100	11.180	10.840	38,492
2023-03-09	11.940	11.940	11.470	11.470	11.121	23,455
2023-03-08	11.800	11.890	11.770	11.850	11.490	16,472
2023-03-07	12.020	12.020	11.820	11.840	11.480	20,630
2023-03-06	12.100	12.250	12.000	12.020	11.655	22,781
2023-03-03	11.900	12.090	11.810	12.090	11.722	38,819
2023-03-02	11.700	11.850	11.650	11.800	11.441	27,688
2023-03-01	11.870	11.910	11.750	11.750	11.393	20,488
2023-02-28	12.020	12.020	11.900	11.910	11.548	17,111
2023-02-27	12.050	12.120	11.970	11.990	11.625	16,530
2023-02-24	11.880	12.000	11.820	11.990	11.625	27,391
2023-02-23	12.170	12.210	11.920	12.160	11.790	46,495
2023-02-22	12.100	12.260	12.080	12.130	11.761	25,370
2023-02-21	12.400	12.430	12.190	12.200	11.829	32,168
2023-02-17	12.530	12.620	12.450	12.580	12.198	37,638
2023-02-16	12.860	12.910	12.650	12.650	12.265	37,794
2023-02-15	12.750	13.070	12.740	13.070	12.673	32,036
2023-02-14	12.720	12.960	12.720	12.900	12.508	17,948
2023-02-13	12.890	12.940	12.740	12.850	12.459	21,835
2023-02-10	13.050	13.100	12.820	12.940	12.547	78,197
2023-02-09	14.140	14.140	13.140	13.160	12.760	185,061
2023-02-08	13.450	13.500	13.210	13.370	12.963	108,861
2023-02-07	13.500	13.500	13.030	13.370	12.963	47,323
2023-02-06	13.110	13.210	12.990	13.120	12.721	34,524
2023-02-03	13.300	13.500	13.210	13.250	12.847	80,766
2023-02-02	13.190	13.560	13.110	13.560	13.148	182,359
2023-02-01	12.990	13.140	12.780	13.030	12.634	48,049
2023-01-31	12.850	12.980	12.850	12.920	12.527	21,678
2023-01-30	12.900	13.000	12.880	12.880	12.488	35,298
2023-01-27	13.100	13.220	13.060	13.120	12.721	50,414
2023-01-26	12.930	13.100	12.860	13.090	12.692	209,388
2023-01-25	12.500	12.920	12.460	12.890	12.498	49,222
2023-01-24	12.530	12.770	12.450	12.650	12.265	43,546
2023-01-23	12.370	12.650	12.350	12.630	12.246	69,066
2023-01-20	11.970	12.370	11.890	12.370	11.994	74,634
2023-01-19	11.720	11.900	11.640	11.870	11.509	34,236
2023-01-18	12.000	12.100	11.840	11.860	11.499	30,368
2023-01-17	11.940	12.100	11.880	12.000	11.635	54,936
2023-01-16	11.810	12.020	11.790	12.020	11.655	7,125
2023-01-13	11.880	11.930	11.750	11.890	11.529	50,427
2023-01-12	11.800	12.050	11.720	11.970	11.606	103,494
2023-01-11	11.470	11.560	11.380	11.540	11.189	39,647
2023-01-10	11.290	11.460	11.230	11.460	11.112	20,137
2023-01-09	11.250	11.450	11.200	11.330	10.986	33,268
2023-01-06	11.100	11.330	10.920	11.290	10.947	62,274
2023-01-05	10.990	11.090	10.860	11.030	10.695	33,692
2023-01-04	10.800	11.090	10.800	10.990	10.656	45,116
2023-01-03	10.750	10.750	10.530	10.680	10.355	58,889
2022-12-30	10.250	10.410	10.230	10.390	10.074	28,230
2022-12-29	10.300	10.570	10.260	10.480	10.161	25,655
2022-12-28	10.330	10.380	10.090	10.110	9.803	64,646
2022-12-23	10.310	10.560	10.260	10.560	10.239	68,016
2022-12-22	10.290	10.400	10.150	10.370	10.055	94,821
2022-12-21	10.370	10.540	10.370	10.450	10.132	46,624

← NewerPage 16 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.