Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	12.800	12.800	12.700	12.750	12.567	9,646
2025-10-31	12.660	12.850	12.620	12.770	12.587	6,960
2025-10-30	12.500	12.920	12.150	12.760	12.577	148,911
2025-10-29	12.740	12.740	12.530	12.560	12.380	16,014
2025-10-28	12.810	12.810	12.690	12.710	12.528	24,847
2025-10-27	12.760	12.800	12.740	12.790	12.607	21,737
2025-10-24	12.890	12.900	12.730	12.730	12.547	5,224
2025-10-23	12.810	12.900	12.750	12.870	12.685	6,924
2025-10-22	12.950	13.000	12.870	12.870	12.685	28,493
2025-10-21	12.770	13.060	12.770	13.010	12.823	40,765
2025-10-20	12.710	12.780	12.630	12.750	12.567	22,359
2025-10-17	12.520	12.680	12.510	12.610	12.429	32,540
2025-10-16	12.800	12.800	12.390	12.530	12.350	15,776
2025-10-15	12.630	12.840	12.630	12.730	12.547	18,924
2025-10-14	12.440	12.700	12.440	12.650	12.469	28,752
2025-10-10	12.630	12.780	12.460	12.470	12.291	19,905
2025-10-09	12.810	12.810	12.630	12.630	12.449	19,581
2025-10-08	12.910	12.910	12.750	12.750	12.567	14,744
2025-10-07	12.900	12.900	12.770	12.820	12.636	215,733
2025-10-06	12.850	12.880	12.750	12.880	12.695	4,201
2025-10-03	12.720	12.930	12.720	12.840	12.656	14,413
2025-10-02	12.840	12.850	12.650	12.780	12.597	8,900
2025-10-01	12.970	13.050	12.880	12.880	12.695	12,665
2025-09-30	12.990	13.070	12.940	13.050	12.863	9,607
2025-09-29	13.060	13.120	13.020	13.100	12.912	3,822
2025-09-26	12.840	12.930	12.840	12.920	12.735	6,659
2025-09-25	12.990	12.990	12.870	12.890	12.705	31,248
2025-09-24	12.870	13.000	12.820	12.940	12.754	11,003
2025-09-23	12.900	12.950	12.750	12.820	12.636	21,469
2025-09-22	12.800	12.950	12.770	12.840	12.656	17,970
2025-09-19	12.950	13.040	12.770	12.980	12.794	128,580
2025-09-18	13.050	13.180	13.050	13.110	12.922	17,091
2025-09-17	13.210	13.300	13.210	13.230	13.040	7,927
2025-09-16	13.150	13.190	13.130	13.180	12.991	11,574
2025-09-15	13.200	13.250	13.170	13.210	13.021	19,181
2025-09-12	13.350	13.350	13.160	13.240	13.050	24,223
2025-09-11	13.160	13.370	13.100	13.370	13.178	30,351
2025-09-10	13.320	13.370	13.100	13.250	13.060	25,528
2025-09-09	13.510	13.520	13.390	13.400	13.208	29,782
2025-09-08	13.400	13.590	13.360	13.590	13.395	15,062
2025-09-05	13.600	13.600	13.460	13.490	13.297	35,377
2025-09-04	13.460	13.670	13.370	13.570	13.375	55,495
2025-09-03	13.530	13.540	13.320	13.390	13.198	14,831
2025-09-02	13.410	13.500	13.280	13.500	13.306	10,818
2025-08-29	13.380	13.540	13.380	13.520	13.326	24,561
2025-08-28	13.410	13.450	13.360	13.440	13.247	28,205
2025-08-27	13.410	13.510	13.410	13.490	13.297	5,213
2025-08-26	13.370	13.510	13.370	13.450	13.257	38,889
2025-08-25	13.510	13.570	13.480	13.480	13.287	9,733
2025-08-22	13.480	13.690	13.480	13.590	13.395	19,745
2025-08-21	13.290	13.320	13.250	13.300	13.109	5,007
2025-08-20	13.450	13.450	13.300	13.440	13.247	4,326
2025-08-19	13.350	13.350	13.250	13.270	13.080	10,329
2025-08-18	13.150	13.370	13.150	13.360	13.168	14,306
2025-08-15	13.310	13.350	13.190	13.190	13.001	10,499
2025-08-14	13.310	13.360	13.140	13.310	13.119	29,521
2025-08-13	13.090	13.390	13.090	13.360	13.168	13,115
2025-08-12	12.890	13.070	12.890	13.040	12.853	6,090
2025-08-11	12.930	12.930	12.780	12.870	12.685	9,350
2025-08-08	12.940	13.060	12.840	12.840	12.656	39,453

← NewerPage 5 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.