Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	13.210	13.400	13.160	13.180	12.879	87,751
2024-11-15	12.790	13.380	12.790	13.360	13.055	297,762
2024-11-14	12.870	13.300	12.620	12.660	12.371	503,272
2024-11-13	11.770	11.990	11.690	11.980	11.707	72,332
2024-11-12	11.760	11.780	11.580	11.760	11.492	72,967
2024-11-11	11.560	11.710	11.560	11.710	11.443	62,197
2024-11-08	11.500	11.540	11.380	11.520	11.257	18,193
2024-11-07	11.460	11.580	11.460	11.500	11.238	42,774
2024-11-06	11.370	11.550	11.370	11.490	11.228	73,263
2024-11-05	11.050	11.230	11.050	11.220	10.964	33,396
2024-11-04	11.120	11.130	11.050	11.120	10.866	14,134
2024-11-01	11.230	11.230	11.080	11.160	10.905	16,276
2024-10-31	11.030	11.220	11.030	11.190	10.935	22,264
2024-10-30	11.080	11.240	11.050	11.070	10.817	28,960
2024-10-29	11.150	11.240	11.150	11.170	10.915	21,577
2024-10-28	11.020	11.240	11.020	11.210	10.954	17,716
2024-10-25	11.080	11.250	11.060	11.080	10.827	40,808
2024-10-24	11.170	11.250	11.090	11.120	10.866	21,864
2024-10-23	11.320	11.320	11.170	11.190	10.935	19,312
2024-10-22	11.140	11.300	11.140	11.280	11.023	19,700
2024-10-21	11.250	11.310	11.160	11.230	10.974	22,881
2024-10-18	11.260	11.340	11.220	11.310	11.052	15,421
2024-10-17	11.300	11.320	11.170	11.230	10.974	17,280
2024-10-16	10.980	11.250	10.950	11.250	10.993	49,867
2024-10-15	11.080	11.130	10.900	10.960	10.710	31,220
2024-10-11	10.850	11.020	10.830	10.980	10.729	69,210
2024-10-10	10.870	10.880	10.780	10.810	10.563	23,527
2024-10-09	10.650	10.950	10.650	10.930	10.681	27,454
2024-10-08	10.810	10.880	10.700	10.760	10.515	21,376
2024-10-07	10.740	11.080	10.700	10.740	10.495	70,359
2024-10-04	11.080	11.100	10.940	11.080	10.827	23,656
2024-10-03	10.860	10.950	10.860	10.870	10.622	23,085
2024-10-02	10.850	11.000	10.850	10.960	10.710	21,786
2024-10-01	10.960	11.140	10.870	10.960	10.710	78,531
2024-09-30	11.230	11.340	11.120	11.200	10.944	56,900
2024-09-27	11.090	11.290	11.090	11.190	10.935	29,126
2024-09-26	11.000	11.150	10.980	11.100	10.847	65,411
2024-09-25	10.940	10.990	10.900	10.950	10.700	20,167
2024-09-24	10.900	10.930	10.780	10.920	10.671	26,904
2024-09-23	10.960	10.960	10.740	10.850	10.602	23,489
2024-09-20	10.880	10.960	10.830	10.960	10.710	13,169
2024-09-19	10.990	11.100	10.890	10.920	10.671	42,287
2024-09-18	10.860	10.960	10.820	10.920	10.671	36,703
2024-09-17	10.830	10.870	10.750	10.830	10.583	30,794
2024-09-16	10.650	10.770	10.650	10.730	10.485	32,040
2024-09-13	10.470	10.580	10.430	10.560	10.319	23,380
2024-09-12	10.250	10.400	10.250	10.400	10.163	25,512
2024-09-11	10.310	10.310	10.120	10.310	10.075	27,095
2024-09-10	10.350	10.350	10.250	10.310	10.075	16,410
2024-09-09	10.210	10.360	10.210	10.300	10.065	24,055
2024-09-06	10.260	10.380	10.240	10.260	10.026	25,444
2024-09-05	10.320	10.430	10.310	10.320	10.085	17,414
2024-09-04	10.400	10.500	10.320	10.400	10.163	27,663
2024-09-03	10.380	10.540	10.320	10.380	10.143	115,617
2024-08-30	10.520	10.520	10.420	10.520	10.280	115,906
2024-08-29	10.490	10.580	10.470	10.490	10.251	29,878
2024-08-28	10.460	10.550	10.380	10.460	10.221	22,181
2024-08-27	10.630	10.700	10.590	10.630	10.387	21,970
2024-08-26	10.720	10.720	10.540	10.720	10.475	14,546
2024-08-23	10.570	10.600	10.490	10.570	10.329	42,896

← NewerPage 9 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.