Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	12.570	12.700	12.570	12.670	12.436	57,109
2025-02-12	12.450	12.670	12.450	12.640	12.406	17,789
2025-02-11	12.520	12.610	12.480	12.610	12.377	15,075
2025-02-10	12.720	12.860	12.580	12.630	12.397	19,795
2025-02-07	12.990	12.990	12.830	12.840	12.603	26,693
2025-02-06	12.890	13.050	12.650	12.980	12.740	32,633
2025-02-05	13.410	13.710	12.790	12.790	12.554	71,640
2025-02-04	13.250	13.250	13.050	13.100	12.858	28,203
2025-02-03	12.850	13.220	12.810	13.150	12.907	53,586
2025-01-31	13.080	13.210	13.080	13.080	12.838	15,160
2025-01-30	13.280	13.320	13.130	13.150	12.907	29,765
2025-01-29	13.080	13.240	13.080	13.080	12.838	10,722
2025-01-28	13.180	13.180	12.930	13.000	12.760	14,965
2025-01-27	12.970	13.200	12.970	13.100	12.858	32,201
2025-01-24	12.820	13.110	12.820	12.990	12.750	31,265
2025-01-23	12.860	12.860	12.540	12.860	12.622	18,685
2025-01-22	12.740	12.740	12.580	12.620	12.387	16,338
2025-01-21	12.360	12.670	12.360	12.610	12.377	39,779
2025-01-20	12.410	12.410	12.160	12.340	12.112	17,394
2025-01-17	12.440	12.470	12.420	12.440	12.210	12,852
2025-01-16	12.620	12.620	12.340	12.350	12.122	13,234
2025-01-15	12.610	12.690	12.530	12.550	12.318	15,352
2025-01-14	12.520	12.640	12.490	12.520	12.289	15,216
2025-01-13	12.470	12.550	12.430	12.510	12.279	39,028
2025-01-10	12.690	12.700	12.500	12.590	12.357	279,870
2025-01-09	12.580	12.860	12.580	12.680	12.446	11,479
2025-01-08	12.740	12.880	12.600	12.740	12.505	21,606
2025-01-07	13.050	13.170	12.920	12.920	12.681	25,049
2025-01-06	12.950	13.080	12.880	12.880	12.642	17,521
2025-01-03	12.880	12.920	12.800	12.890	12.652	18,013
2025-01-02	12.960	13.010	12.790	12.870	12.632	23,565
2024-12-31	12.820	12.950	12.820	12.940	12.701	36,583
2024-12-30	12.770	12.970	12.740	12.880	12.642	181,809
2024-12-27	12.970	12.970	12.880	12.960	12.720	9,343
2024-12-24	12.970	13.080	12.950	13.070	12.828	7,752
2024-12-23	12.890	12.950	12.810	12.940	12.701	18,647
2024-12-20	12.960	13.110	12.870	12.960	12.720	11,214
2024-12-19	13.050	13.100	12.920	12.920	12.681	16,118
2024-12-18	13.110	13.450	12.930	12.930	12.691	39,243
2024-12-17	12.830	13.230	12.830	13.160	12.917	40,850
2024-12-16	13.130	13.130	12.980	13.010	12.770	61,484
2024-12-13	13.240	13.350	13.150	13.150	12.850	12,129
2024-12-12	13.380	13.380	13.280	13.380	13.075	10,107
2024-12-11	13.250	13.360	13.250	13.330	13.026	43,450
2024-12-10	13.290	13.340	13.220	13.330	13.026	20,484
2024-12-09	13.540	13.560	13.260	13.320	13.016	41,528
2024-12-06	13.450	13.630	13.450	13.560	13.251	17,914
2024-12-05	13.480	13.590	13.480	13.540	13.231	40,267
2024-12-04	13.430	13.630	13.430	13.610	13.299	19,269
2024-12-03	13.660	13.660	13.440	13.570	13.260	286,981
2024-12-02	13.680	13.750	13.540	13.600	13.290	53,665
2024-11-29	13.710	13.710	13.570	13.690	13.378	28,942
2024-11-28	13.540	13.750	13.520	13.540	13.231	7,887
2024-11-27	13.650	13.730	13.400	13.650	13.339	31,343
2024-11-26	13.410	13.520	13.410	13.440	13.133	40,962
2024-11-25	13.420	13.540	13.380	13.500	13.192	26,540
2024-11-22	13.150	13.520	13.150	13.460	13.153	35,824
2024-11-21	13.210	13.500	13.210	13.370	13.065	49,289
2024-11-20	12.990	13.290	12.970	13.280	12.977	136,681
2024-11-19	13.100	13.100	12.900	13.080	12.782	68,044

← NewerPage 8 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.