Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.890	10.890	10.700	10.740	10.740	18,300
2026-07-21	10.810	10.810	10.740	10.740	10.740	11,700
2026-07-20	10.880	10.960	10.750	10.780	10.780	25,200
2026-07-17	11.100	11.100	10.880	10.930	10.930	19,600
2026-07-16	10.840	11.130	10.840	11.130	11.130	25,200
2026-07-15	10.750	10.920	10.750	10.870	10.870	32,100
2026-07-14	10.700	10.800	10.650	10.710	10.710	43,500
2026-07-13	10.700	10.880	10.700	10.740	10.740	28,200
2026-07-10	10.860	10.860	10.690	10.690	10.690	27,000
2026-07-09	10.770	10.790	10.620	10.755	10.755	45,800
2026-07-08	10.920	10.920	10.820	10.820	10.820	27,600
2026-07-07	11.010	11.060	10.860	10.910	10.910	38,200
2026-07-06	11.170	11.170	10.870	10.900	10.900	41,600
2026-07-03	11.220	11.480	11.010	11.480	11.480	11,500
2026-07-02	10.850	11.110	10.750	11.110	11.110	30,100
2026-06-30	10.920	10.920	10.760	10.780	10.780	21,100
2026-06-29	11.130	11.130	11.050	11.050	10.965	14,300
2026-06-26	10.990	11.120	10.990	11.050	10.965	12,600
2026-06-25	11.330	11.330	10.990	10.990	10.906	15,500
2026-06-24	11.630	11.630	11.320	11.320	11.233	21,800
2026-06-23	11.370	11.640	11.370	11.620	11.531	10,500
2026-06-22	11.670	11.670	11.410	11.460	11.372	25,800
2026-06-19	11.640	11.700	11.430	11.680	11.590	13,800
2026-06-18	11.430	11.660	11.400	11.660	11.570	34,300
2026-06-17	11.310	11.420	11.300	11.310	11.223	26,900
2026-06-16	11.370	11.410	11.220	11.350	11.263	138,400
2026-06-15	11.330	11.450	11.330	11.390	11.302	11,600
2026-06-12	11.340	11.340	11.180	11.190	11.104	14,800
2026-06-11	11.030	11.270	11.030	11.270	11.183	64,600
2026-06-10	11.080	11.160	11.000	11.090	11.005	14,700
2026-06-09	11.180	11.180	11.100	11.110	11.025	61,600
2026-06-08	11.120	11.170	11.050	11.110	11.025	13,400
2026-06-05	11.220	11.220	11.110	11.190	11.104	68,100
2026-06-04	11.200	11.350	11.110	11.170	11.084	8,600
2026-06-03	11.220	11.310	11.130	11.160	11.074	10,300
2026-06-02	11.250	11.370	11.250	11.360	11.273	13,700
2026-06-01	11.400	11.540	11.290	11.540	11.451	17,000
2026-05-29	11.540	11.580	11.420	11.440	11.352	11,100
2026-05-28	11.650	11.690	11.590	11.620	11.531	73,000
2026-05-27	11.620	11.790	11.600	11.680	11.590	23,100
2026-05-26	11.600	11.600	11.500	11.590	11.501	10,400
2026-05-25	11.750	11.780	11.490	11.780	11.689	8,800
2026-05-22	11.570	11.610	11.560	11.570	11.481	8,100
2026-05-21	11.560	11.710	11.560	11.620	11.531	8,400
2026-05-20	11.450	11.750	11.450	11.700	11.610	31,800
2026-05-19	11.550	11.610	11.460	11.520	11.431	29,000
2026-05-15	11.720	11.810	11.500	11.520	11.431	62,500
2026-05-14	11.800	11.890	11.800	11.840	11.749	16,500
2026-05-13	11.810	11.830	11.700	11.790	11.699	14,900
2026-05-12	11.830	11.910	11.730	11.900	11.809	20,600
2026-05-11	12.090	12.090	11.720	11.730	11.640	60,900
2026-05-08	12.220	12.220	12.100	12.100	12.007	20,200
2026-05-07	12.170	12.380	12.040	12.220	12.126	30,100
2026-05-06	11.890	12.250	11.870	12.140	12.047	58,000
2026-05-05	11.470	11.470	11.260	11.280	11.193	16,400
2026-05-04	11.470	11.550	11.410	11.410	11.322	17,900
2026-05-01	11.610	11.660	11.590	11.620	11.531	52,100
2026-04-30	11.400	11.680	11.390	11.660	11.570	4,200
2026-04-29	11.380	11.400	11.320	11.370	11.283	12,500
2026-04-28	11.490	11.490	11.380	11.400	11.312	5,500

← NewerPage 2 of 5 · 251 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.