Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.510	11.610	11.480	11.500	11.412	11,700
2026-04-24	11.700	11.700	11.510	11.510	11.422	4,800
2026-04-23	11.750	11.750	11.550	11.700	11.610	18,200
2026-04-22	11.790	11.820	11.720	11.780	11.689	5,500
2026-04-21	11.910	11.950	11.730	11.730	11.640	45,600
2026-04-20	11.920	12.020	11.920	11.960	11.868	67,500
2026-04-17	11.760	11.950	11.760	11.940	11.848	42,000
2026-04-16	11.670	11.730	11.590	11.690	11.600	11,900
2026-04-15	11.490	11.620	11.450	11.590	11.501	10,300
2026-04-14	11.400	11.570	11.390	11.560	11.471	74,800
2026-04-13	11.100	11.380	11.100	11.380	11.293	4,800
2026-04-10	11.240	11.240	11.130	11.130	11.044	8,800
2026-04-09	11.140	11.270	10.990	11.240	11.154	11,300
2026-04-08	11.110	11.160	11.060	11.160	11.074	12,700
2026-04-07	10.820	10.820	10.750	10.770	10.687	12,100
2026-04-06	10.890	10.900	10.830	10.830	10.747	6,600
2026-04-02	10.850	10.890	10.850	10.890	10.806	3,200
2026-04-01	10.990	11.020	10.870	10.880	10.796	10,100
2026-03-31	10.750	10.900	10.630	10.840	10.757	17,200
2026-03-30	10.470	10.630	10.470	10.610	10.528	6,100
2026-03-27	10.600	10.600	10.380	10.430	10.350	77,300
2026-03-26	10.730	10.840	10.650	10.650	10.568	265,200
2026-03-25	10.960	10.960	10.740	10.840	10.757	22,400
2026-03-24	11.030	11.050	10.860	10.860	10.777	21,400
2026-03-23	11.270	11.270	11.050	11.050	10.965	24,800
2026-03-20	11.170	11.270	11.100	11.150	11.064	17,200
2026-03-19	11.160	11.300	11.110	11.220	11.134	8,400
2026-03-18	11.330	11.330	11.170	11.190	11.104	4,600
2026-03-17	11.330	11.330	11.280	11.320	11.233	4,700
2026-03-16	11.180	11.210	11.130	11.140	11.054	15,900
2026-03-13	11.320	11.330	11.240	11.270	11.183	14,100
2026-03-12	11.280	11.340	11.240	11.240	11.154	2,800
2026-03-11	11.500	11.500	11.320	11.380	11.293	15,500
2026-03-10	11.440	11.500	11.400	11.400	11.312	1,800
2026-03-09	11.410	11.470	11.140	11.470	11.382	12,500
2026-03-06	11.460	11.470	11.300	11.470	11.382	17,600
2026-03-05	11.610	11.670	11.480	11.500	11.412	17,200
2026-03-04	11.590	11.680	11.590	11.660	11.570	10,600
2026-03-03	11.660	11.750	11.550	11.720	11.630	14,200
2026-03-02	11.850	11.850	11.660	11.740	11.650	17,900
2026-02-27	11.860	11.990	11.780	11.990	11.898	18,000
2026-02-26	11.970	12.020	11.910	11.920	11.828	4,800
2026-02-25	11.960	11.960	11.810	11.870	11.779	7,400
2026-02-24	11.820	12.070	11.750	11.950	11.858	31,600
2026-02-23	11.890	11.890	11.660	11.780	11.689	27,800
2026-02-20	11.900	11.960	11.830	11.920	11.828	48,000
2026-02-19	12.080	12.080	11.950	11.960	11.868	2,600
2026-02-18	11.890	12.150	11.890	12.110	12.017	27,900
2026-02-17	12.030	12.090	11.860	11.870	11.779	22,600
2026-02-13	11.470	11.900	11.470	11.900	11.809	8,100
2026-02-12	12.130	12.130	11.450	11.580	11.491	55,000
2026-02-11	12.350	12.350	12.220	12.220	12.126	16,100
2026-02-10	12.160	12.530	12.160	12.420	12.325	33,100
2026-02-09	12.200	12.200	12.080	12.110	12.017	12,600
2026-02-06	11.880	12.260	11.880	12.250	12.156	27,200
2026-02-05	12.130	12.130	11.860	11.860	11.769	12,100
2026-02-04	11.810	12.260	11.770	12.150	12.057	220,500
2026-02-03	11.870	11.870	11.580	11.770	11.680	22,900
2026-02-02	12.050	12.170	11.800	11.820	11.729	59,500
2026-01-30	12.660	12.760	12.660	12.760	12.662	12,500

← NewerPage 3 of 21 · 1,258 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.