Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.340	10.520	10.280	10.460	10.142	57,643
2022-12-19	10.660	10.750	10.240	10.260	9.948	103,226
2022-12-16	10.800	10.920	10.640	10.810	10.481	90,215
2022-12-15	11.120	11.120	10.810	10.870	10.540	47,724
2022-12-14	11.340	11.450	11.110	11.350	11.005	20,442
2022-12-13	11.600	11.640	11.250	11.360	11.015	47,752
2022-12-12	11.260	11.330	11.120	11.300	10.956	33,416
2022-12-09	11.060	11.380	11.020	11.220	10.879	39,002
2022-12-08	11.000	11.200	11.000	11.100	10.763	32,911
2022-12-07	11.090	11.160	10.990	11.080	10.743	215,823
2022-12-06	11.430	11.520	11.040	11.080	10.743	137,981
2022-12-05	11.820	11.880	11.480	11.510	11.160	19,178
2022-12-02	11.660	11.950	11.660	11.900	11.538	24,753
2022-12-01	11.770	11.840	11.590	11.830	11.470	30,306
2022-11-30	11.340	11.730	11.270	11.700	11.344	33,163
2022-11-29	11.510	11.550	11.290	11.330	10.986	36,385
2022-11-28	11.840	11.850	11.460	11.510	11.160	38,599
2022-11-25	11.900	11.980	11.800	11.950	11.587	23,562
2022-11-24	12.080	12.100	11.750	12.000	11.635	9,755
2022-11-23	11.590	11.930	11.540	11.900	11.538	41,227
2022-11-22	11.700	11.720	11.390	11.590	11.238	29,555
2022-11-21	12.050	12.100	11.580	11.740	11.383	96,167
2022-11-18	11.140	11.200	10.950	11.020	10.685	22,349
2022-11-17	11.100	11.130	10.900	10.980	10.646	36,838
2022-11-16	11.330	11.460	11.260	11.310	10.966	18,309
2022-11-15	11.530	11.650	11.260	11.460	11.112	46,824
2022-11-14	11.470	11.580	11.300	11.300	10.956	65,285
2022-11-11	10.970	11.480	10.970	11.430	11.082	182,557
2022-11-10	10.770	10.890	10.520	10.880	10.549	177,953
2022-11-09	10.920	10.960	10.360	10.450	10.132	296,646
2022-11-08	12.020	12.260	11.800	12.040	11.674	70,548
2022-11-07	12.150	12.240	11.920	12.110	11.742	33,058
2022-11-04	12.030	12.160	11.810	11.990	11.625	28,191
2022-11-03	12.080	12.130	11.880	11.950	11.587	16,559
2022-11-02	12.700	12.710	12.280	12.280	11.907	17,623
2022-11-01	12.940	13.060	12.720	12.720	12.333	20,710
2022-10-31	12.740	12.860	12.600	12.790	12.401	19,180
2022-10-28	12.520	12.750	12.430	12.750	12.362	39,372
2022-10-27	12.770	12.840	12.540	12.540	12.159	24,652
2022-10-26	12.490	12.920	12.460	12.620	12.236	65,974
2022-10-25	12.320	12.600	12.280	12.580	12.198	205,102
2022-10-24	12.330	12.380	12.080	12.240	11.868	21,605
2022-10-21	11.790	12.350	11.780	12.260	11.887	55,566
2022-10-20	11.900	12.120	11.810	11.870	11.509	12,371
2022-10-19	12.070	12.200	11.860	11.930	11.567	39,368
2022-10-18	12.030	12.050	11.770	11.860	11.499	32,644
2022-10-17	11.780	11.780	11.660	11.730	11.373	213,920
2022-10-14	11.700	11.700	11.380	11.410	11.063	29,708
2022-10-13	11.020	11.670	10.920	11.640	11.286	43,359
2022-10-12	11.200	11.310	11.120	11.250	10.908	43,607
2022-10-11	11.480	11.480	11.160	11.210	10.869	30,080
2022-10-07	11.810	11.880	11.620	11.710	11.354	25,088
2022-10-06	12.030	12.190	12.010	12.010	11.645	27,623
2022-10-05	12.010	12.180	11.890	12.150	11.781	23,028
2022-10-04	11.890	12.220	11.860	12.220	11.848	38,074
2022-10-03	11.500	11.760	11.480	11.690	11.335	20,409
2022-09-30	11.630	11.730	11.390	11.390	11.044	24,991
2022-09-29	11.770	11.990	11.610	11.760	11.402	18,157
2022-09-28	11.540	12.000	11.530	11.980	11.616	89,253
2022-09-27	12.000	12.000	11.480	11.560	11.209	41,168

← NewerPage 17 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.