Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.720	16.900	16.680	16.810	16.299	26,630
2022-04-01	16.500	16.750	16.490	16.690	16.183	21,020
2022-03-31	17.000	17.110	16.690	16.690	16.183	27,519
2022-03-30	17.260	17.370	17.050	17.050	16.532	23,213
2022-03-29	17.160	17.500	17.120	17.270	16.745	45,957
2022-03-28	16.950	16.980	16.550	16.820	16.309	17,966
2022-03-25	16.950	17.050	16.760	16.900	16.386	36,254
2022-03-24	16.740	16.920	16.740	16.900	16.386	15,034
2022-03-23	16.900	16.950	16.750	16.750	16.241	30,317
2022-03-22	16.980	17.260	16.960	17.000	16.483	74,361
2022-03-21	16.820	16.920	16.650	16.840	16.328	46,238
2022-03-18	16.930	17.080	16.900	17.060	16.541	51,968
2022-03-17	16.650	16.930	16.650	16.920	16.406	42,208
2022-03-16	16.470	16.910	16.470	16.800	16.289	94,894
2022-03-15	15.880	16.360	15.700	16.320	15.824	18,211
2022-03-14	15.950	16.140	15.640	15.690	15.213	33,573
2022-03-11	16.480	16.520	16.010	16.010	15.523	52,693
2022-03-10	16.010	16.320	16.010	16.230	15.737	46,401
2022-03-09	16.420	16.480	16.220	16.250	15.756	38,062
2022-03-08	16.100	16.430	15.740	16.030	15.543	108,633
2022-03-07	17.040	17.090	16.220	16.240	15.746	69,392
2022-03-04	17.500	17.500	16.980	17.100	16.580	55,931
2022-03-03	17.930	18.040	17.600	17.700	17.162	43,899
2022-03-02	17.830	18.020	17.770	17.890	17.346	10,316
2022-03-01	17.900	17.940	17.500	17.680	17.142	33,287
2022-02-28	18.000	18.150	17.850	18.090	17.540	19,839
2022-02-25	18.210	18.280	17.950	18.220	17.666	24,606
2022-02-24	17.020	18.220	17.020	18.220	17.666	35,900
2022-02-23	18.120	18.120	17.750	17.780	17.239	14,069
2022-02-22	18.150	18.320	17.980	18.030	17.482	18,745
2022-02-18	18.540	18.680	18.250	18.440	17.879	9,709
2022-02-17	18.840	18.860	18.580	18.650	18.083	21,358
2022-02-16	18.850	19.070	18.730	19.050	18.471	25,104
2022-02-15	18.750	18.850	18.630	18.850	18.277	20,963
2022-02-14	18.300	18.700	18.260	18.410	17.850	22,662
2022-02-11	18.750	18.780	18.100	18.230	17.676	43,818
2022-02-10	19.000	19.170	18.410	18.580	18.015	125,997
2022-02-09	17.500	17.950	17.500	17.900	17.356	60,247
2022-02-08	17.250	17.380	17.150	17.350	16.822	14,662
2022-02-07	17.470	17.540	17.280	17.300	16.774	26,775
2022-02-04	17.070	17.450	17.040	17.330	16.803	18,238
2022-02-03	17.030	17.270	17.030	17.060	16.541	12,874
2022-02-02	17.570	17.610	17.220	17.350	16.822	15,696
2022-02-01	17.450	17.620	17.390	17.570	17.036	15,308
2022-01-31	16.920	17.430	16.920	17.430	16.900	40,604
2022-01-28	16.450	16.840	16.350	16.830	16.318	22,464
2022-01-27	16.550	16.780	16.430	16.510	16.008	23,691
2022-01-26	16.680	16.830	16.130	16.240	15.746	32,371
2022-01-25	16.450	16.770	16.130	16.630	16.124	34,515
2022-01-24	16.420	16.760	15.750	16.760	16.250	106,246
2022-01-21	17.280	17.280	16.660	16.750	16.241	115,449
2022-01-20	18.460	18.580	17.950	17.980	17.433	13,535
2022-01-19	18.470	18.610	18.300	18.300	17.744	13,649
2022-01-18	18.330	18.650	18.300	18.510	17.947	21,619
2022-01-17	18.500	19.050	18.130	18.400	17.841	6,066
2022-01-14	18.520	18.600	18.080	18.510	17.947	27,808
2022-01-13	19.240	19.310	18.950	18.950	18.374	13,983
2022-01-12	19.270	19.300	19.080	19.240	18.655	18,201
2022-01-11	19.210	19.280	19.010	19.230	18.645	31,623
2022-01-10	19.250	19.280	18.880	19.100	18.519	32,299

← NewerPage 20 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.