Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.250	19.280	18.880	19.100	18.519	32,299
2022-01-07	19.280	19.420	19.170	19.280	18.694	14,233
2022-01-06	19.100	19.260	18.770	19.130	18.548	21,094
2022-01-05	19.100	19.420	18.930	18.930	18.354	30,853
2022-01-04	19.470	19.530	19.000	19.000	18.422	70,795
2021-12-31	19.010	19.050	18.880	18.880	18.306	22,151
2021-12-30	19.000	19.110	19.000	19.020	18.442	32,877
2021-12-29	18.940	19.010	18.860	18.920	18.345	33,309
2021-12-24	18.880	19.200	18.760	19.180	18.597	2,243
2021-12-23	18.600	18.810	18.550	18.760	18.190	23,349
2021-12-22	18.360	18.580	18.360	18.500	17.938	18,212
2021-12-21	18.330	18.470	18.280	18.400	17.841	11,091
2021-12-20	17.800	17.970	17.670	17.840	17.298	19,376
2021-12-17	18.150	18.230	18.010	18.150	17.598	5,905
2021-12-16	18.510	18.520	18.180	18.200	17.647	15,199
2021-12-15	18.080	18.420	17.970	18.300	17.744	9,360
2021-12-14	18.230	18.470	18.150	18.150	17.598	13,936
2021-12-13	18.480	18.600	18.250	18.350	17.792	162,629
2021-12-10	18.750	18.750	18.500	18.670	18.102	14,497
2021-12-09	18.650	18.800	18.650	18.700	18.131	25,429
2021-12-08	18.500	18.780	18.500	18.740	18.170	27,084
2021-12-07	18.510	18.600	18.330	18.400	17.841	26,870
2021-12-06	18.030	18.400	18.030	18.320	17.763	24,460
2021-12-03	18.000	18.100	17.650	17.730	17.191	26,626
2021-12-02	17.500	18.020	17.500	17.990	17.443	26,657
2021-12-01	17.920	18.100	17.380	17.380	16.852	26,244
2021-11-30	17.880	17.930	17.490	17.690	17.152	40,093
2021-11-29	18.080	18.140	17.630	18.060	17.511	30,535
2021-11-26	18.000	18.480	17.850	18.480	17.918	30,620
2021-11-25	18.820	19.020	18.750	18.750	18.180	9,098
2021-11-24	18.340	18.480	18.270	18.460	17.899	16,800
2021-11-23	18.690	18.690	18.340	18.460	17.899	24,042
2021-11-22	18.740	19.020	18.660	18.780	18.209	24,542
2021-11-19	18.920	18.920	18.660	18.800	18.228	41,011
2021-11-18	19.150	19.210	18.780	18.990	18.413	38,199
2021-11-17	19.400	19.410	19.150	19.220	18.636	24,734
2021-11-16	19.370	19.580	19.370	19.400	18.810	43,064
2021-11-15	19.620	19.620	19.260	19.330	18.742	45,438
2021-11-12	19.950	20.020	19.430	19.510	18.917	74,227
2021-11-11	19.900	20.010	19.350	19.800	19.198	146,580
2021-11-10	21.350	21.580	21.290	21.320	20.672	18,877
2021-11-09	21.490	21.570	21.270	21.370	20.720	17,905
2021-11-08	21.690	21.900	21.540	21.630	20.972	25,749
2021-11-05	21.160	21.640	21.160	21.480	20.827	22,643
2021-11-04	20.700	20.820	20.640	20.820	20.187	11,701
2021-11-03	20.600	20.800	20.600	20.790	20.158	10,818
2021-11-02	20.770	20.850	20.690	20.760	20.129	9,116
2021-11-01	20.810	20.930	20.700	20.800	20.168	12,148
2021-10-29	20.800	20.800	20.600	20.670	20.042	8,478
2021-10-28	20.650	20.830	20.630	20.800	20.168	6,528
2021-10-27	20.940	20.950	20.750	20.750	20.119	13,239
2021-10-26	21.040	21.170	20.920	21.060	20.420	11,408
2021-10-25	20.750	21.100	20.750	21.040	20.400	7,651
2021-10-22	20.760	20.810	20.640	20.740	20.109	12,166
2021-10-21	20.880	20.980	20.830	20.930	20.294	7,011

← NewerPage 21 of 21 · 1,255 trading days

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.