Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.410	12.590	12.360	12.590	12.493	659,200
2026-01-28	12.470	12.530	12.380	12.420	12.325	20,700
2026-01-27	12.500	12.530	12.460	12.505	12.409	35,100
2026-01-26	12.550	12.640	12.550	12.620	12.523	4,500
2026-01-23	12.710	12.710	12.520	12.530	12.434	7,000
2026-01-22	12.860	12.910	12.710	12.760	12.662	6,400
2026-01-21	12.590	12.790	12.590	12.770	12.672	8,400
2026-01-20	12.450	12.550	12.360	12.520	12.424	9,000
2026-01-19	12.500	12.500	12.200	12.320	12.225	6,600
2026-01-16	12.780	12.790	12.600	12.610	12.513	12,300
2026-01-15	12.880	12.880	12.700	12.850	12.751	11,100
2026-01-14	12.720	12.840	12.700	12.840	12.741	5,200
2026-01-13	12.840	12.840	12.650	12.710	12.612	10,900
2026-01-12	13.030	13.030	12.770	12.780	12.682	12,200
2026-01-09	12.940	13.120	12.940	13.120	13.019	3,100
2026-01-08	12.900	13.010	12.900	12.910	12.811	5,700
2026-01-07	13.010	13.010	12.820	12.820	12.721	3,100
2026-01-06	12.850	12.980	12.850	12.980	12.880	3,800
2026-01-05	12.670	13.110	12.670	12.960	12.860	12,000
2026-01-02	12.800	12.800	12.660	12.660	12.563	1,600
2025-12-31	12.970	12.970	12.890	12.890	12.791	2,600
2025-12-30	13.010	13.050	13.000	13.000	12.900	17,400
2025-12-29	12.870	12.980	12.850	12.930	12.831	12,900
2025-12-24	12.920	12.970	12.920	12.960	12.860	1,500
2025-12-23	12.760	12.830	12.730	12.830	12.731	9,700
2025-12-22	12.620	12.750	12.620	12.750	12.652	5,400
2025-12-19	12.780	12.840	12.610	12.610	12.513	11,703
2025-12-18	12.650	12.780	12.550	12.700	12.602	42,091
2025-12-17	12.630	12.680	12.540	12.550	12.454	2,845
2025-12-16	12.750	12.770	12.630	12.680	12.583	12,935
2025-12-15	12.620	12.620	12.520	12.560	12.463	16,577
2025-12-12	12.700	12.800	12.620	12.660	12.478	10,920
2025-12-11	12.440	12.630	12.440	12.630	12.449	15,613
2025-12-10	12.150	12.420	12.130	12.380	12.202	90,808
2025-12-09	12.290	12.290	12.120	12.170	11.995	11,295
2025-12-08	11.960	12.270	11.960	12.230	12.055	20,703
2025-12-05	11.880	12.020	11.880	11.950	11.779	10,992
2025-12-04	12.020	12.020	11.900	11.980	11.808	10,436
2025-12-03	11.900	12.020	11.880	12.020	11.848	9,467
2025-12-02	12.140	12.140	11.920	11.930	11.759	22,917
2025-12-01	11.950	12.150	11.900	12.130	11.956	573,646
2025-11-28	11.680	11.900	11.680	11.900	11.729	5,647
2025-11-27	11.410	11.990	11.410	11.650	11.483	23,964
2025-11-26	11.790	11.850	11.730	11.780	11.611	95,981
2025-11-25	11.560	11.780	11.560	11.690	11.522	9,349
2025-11-24	11.880	11.880	11.580	11.590	11.424	23,896
2025-11-21	11.760	11.890	11.710	11.840	11.670	24,146
2025-11-20	11.910	11.970	11.670	11.680	11.513	26,429
2025-11-19	12.140	12.210	11.860	11.880	11.710	29,143
2025-11-18	11.910	12.160	11.910	12.100	11.926	18,644
2025-11-17	11.980	12.230	11.970	12.030	11.857	25,582
2025-11-14	12.300	12.360	12.000	12.040	11.867	50,637
2025-11-13	12.280	12.290	11.950	12.240	12.064	633,067
2025-11-12	13.060	13.320	13.060	13.270	13.080	38,380
2025-11-11	12.760	13.060	12.760	13.060	12.873	18,720
2025-11-10	12.720	12.830	12.680	12.730	12.547	39,937
2025-11-07	12.620	12.670	12.540	12.600	12.419	17,506
2025-11-06	12.590	12.590	12.440	12.550	12.370	20,583
2025-11-05	12.640	12.730	12.630	12.670	12.488	3,852
2025-11-04	12.720	12.720	12.610	12.670	12.488	38,470

← NewerPage 4 of 21 · 1,255 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.