Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	12.110	12.110	11.450	11.590	11.238	21,882
2022-06-28	12.030	12.120	11.580	11.580	11.228	102,267
2022-06-27	11.610	11.970	11.600	11.650	11.296	19,089
2022-06-24	11.690	11.920	11.580	11.830	11.470	46,753
2022-06-23	11.370	11.430	11.140	11.420	11.073	23,611
2022-06-22	11.210	11.430	11.200	11.320	10.976	31,755
2022-06-21	11.380	11.520	11.300	11.300	10.956	53,499
2022-06-20	11.610	11.730	11.550	11.630	11.276	7,791
2022-06-17	11.400	11.580	11.310	11.430	11.082	35,374
2022-06-16	11.340	11.460	11.290	11.390	11.044	37,592
2022-06-15	11.500	11.720	11.450	11.610	11.257	33,731
2022-06-14	11.600	11.670	11.250	11.380	11.034	57,571
2022-06-13	11.880	11.950	11.500	11.590	11.238	70,139
2022-06-10	12.300	12.390	12.060	12.060	11.693	75,110
2022-06-09	12.850	12.970	12.530	12.540	12.159	36,286
2022-06-08	13.060	13.220	12.990	13.010	12.614	14,537
2022-06-07	12.850	13.080	12.840	13.070	12.673	30,409
2022-06-06	13.250	13.330	13.050	13.080	12.682	37,030
2022-06-03	13.180	13.190	13.080	13.180	12.779	25,261
2022-06-02	13.180	13.440	13.110	13.400	12.993	16,400
2022-06-01	13.590	13.640	13.130	13.250	12.847	42,216
2022-05-31	13.390	13.460	13.140	13.460	13.051	29,181
2022-05-30	13.650	13.680	13.220	13.500	13.090	19,408
2022-05-27	13.000	13.260	12.910	13.260	12.857	88,971
2022-05-26	12.640	12.850	12.640	12.830	12.440	45,327
2022-05-25	12.340	12.560	12.280	12.530	12.149	46,730
2022-05-24	12.520	12.650	12.140	12.280	11.907	82,189
2022-05-20	12.670	12.710	12.140	12.390	12.013	44,774
2022-05-19	12.580	12.760	12.500	12.530	12.149	26,230
2022-05-18	12.930	12.990	12.630	12.640	12.256	42,273
2022-05-17	13.020	13.160	12.870	13.150	12.750	26,961
2022-05-16	13.000	13.090	12.710	12.760	12.372	49,735
2022-05-13	12.880	13.050	12.840	13.020	12.624	65,742
2022-05-12	12.370	12.730	12.090	12.640	12.256	81,588
2022-05-11	13.090	13.340	12.720	12.780	12.391	62,176
2022-05-10	13.380	13.380	12.870	13.080	12.682	42,976
2022-05-09	13.130	13.410	12.940	12.940	12.547	62,893
2022-05-06	13.500	13.620	13.150	13.400	12.993	32,472
2022-05-05	14.000	14.180	13.550	13.660	13.245	80,649
2022-05-04	13.700	14.110	13.580	14.110	13.681	43,822
2022-05-03	13.920	13.920	13.700	13.800	13.380	34,396
2022-05-02	13.530	13.770	13.460	13.770	13.351	42,839
2022-04-29	14.000	14.040	13.530	13.530	13.119	73,387
2022-04-28	14.000	14.060	13.680	13.990	13.565	82,146
2022-04-27	14.000	14.160	13.770	13.990	13.565	70,410
2022-04-26	14.520	14.540	14.030	14.070	13.642	246,710
2022-04-25	14.310	14.580	14.170	14.520	14.079	78,353
2022-04-22	14.550	14.790	14.350	14.350	13.914	88,991
2022-04-21	15.300	15.350	14.740	14.790	14.340	124,194
2022-04-20	15.300	15.440	15.100	15.140	14.680	811,468
2022-04-19	15.560	16.140	15.560	16.040	15.552	25,744
2022-04-18	15.760	15.830	15.410	15.520	15.048	72,579
2022-04-14	16.170	16.210	15.850	15.850	15.368	52,109
2022-04-13	15.900	16.140	15.900	16.080	15.591	26,770
2022-04-12	16.000	16.150	15.850	15.910	15.426	60,954
2022-04-11	15.830	16.040	15.810	15.860	15.378	14,820
2022-04-08	16.030	16.170	15.880	16.030	15.543	17,310
2022-04-07	16.090	16.270	15.810	16.030	15.543	24,153
2022-04-06	16.260	16.340	15.880	16.090	15.601	32,828
2022-04-05	16.760	16.790	16.420	16.470	15.969	25,598

← NewerPage 19 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.