Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.320	12.520	12.240	12.290	12.290	48,386
2026-10-15	12.200	12.400	12.200	12.290	12.290	29,600
2026-10-14	12.030	12.110	12.000	12.110	12.110	9,400
2026-10-13	12.080	12.240	12.010	12.010	12.010	16,500
2026-10-09	11.950	12.040	11.950	12.010	12.010	29,900
2026-10-08	11.660	11.930	11.640	11.930	11.930	20,500
2026-10-07	11.500	11.670	11.480	11.650	11.650	12,400
2026-10-06	11.480	11.580	11.480	11.550	11.550	9,800
2026-10-05	11.310	11.500	11.310	11.500	11.500	6,300
2026-10-02	11.290	11.400	11.290	11.380	11.380	26,300
2026-10-01	11.620	11.620	11.290	11.300	11.300	17,200
2026-09-30	11.790	11.790	11.680	11.680	11.680	7,900
2026-09-29	11.700	11.770	11.680	11.710	11.710	82,200
2026-09-28	11.730	11.850	11.660	11.760	11.760	18,300
2026-09-25	11.740	11.810	11.640	11.810	11.810	71,000
2026-09-24	11.720	11.760	11.650	11.750	11.750	7,900
2026-09-23	11.570	11.610	11.460	11.550	11.550	25,800
2026-09-22	11.650	11.660	11.530	11.560	11.560	85,400
2026-09-21	11.460	11.640	11.460	11.620	11.620	12,900
2026-09-18	11.730	11.730	11.410	11.410	11.410	17,100
2026-09-17	11.930	11.960	11.760	11.760	11.760	11,800
2026-09-16	11.840	12.060	11.840	11.910	11.910	12,200
2026-09-15	11.950	11.960	11.830	11.830	11.830	4,000
2026-09-14	11.930	12.160	11.930	12.100	12.100	16,100
2026-09-11	11.860	11.950	11.850	11.860	11.860	26,400
2026-09-10	11.580	11.770	11.580	11.770	11.770	26,200
2026-09-09	11.590	11.670	11.500	11.620	11.620	34,800
2026-09-08	11.700	11.700	11.630	11.700	11.700	10,200
2026-09-04	11.900	11.900	11.730	11.740	11.740	44,000
2026-09-03	12.080	12.080	11.930	11.940	11.940	25,800
2026-09-02	11.960	12.140	11.960	12.050	12.050	24,600
2026-09-01	11.980	12.080	11.840	11.840	11.840	16,400
2026-08-31	12.030	12.030	11.950	12.010	12.010	19,500
2026-08-28	12.010	12.070	11.990	12.050	12.050	18,800
2026-08-27	12.070	12.070	11.940	11.940	11.940	11,700
2026-08-26	12.320	12.320	12.220	12.220	12.220	11,400
2026-08-25	12.330	12.440	12.310	12.420	12.420	23,200
2026-08-24	12.060	12.460	12.050	12.340	12.340	34,500
2026-08-21	11.930	12.080	11.930	12.040	12.040	23,100
2026-08-20	11.980	12.110	11.940	11.970	11.970	26,800
2026-08-19	11.670	11.940	11.670	11.900	11.900	11,500
2026-08-18	11.650	11.750	11.560	11.630	11.630	39,800
2026-08-17	11.830	11.850	11.560	11.570	11.570	15,300
2026-08-14	11.700	11.960	11.700	11.940	11.940	50,200
2026-08-13	11.600	11.710	11.600	11.700	11.700	18,700
2026-08-12	11.500	11.570	11.480	11.550	11.550	46,900
2026-08-11	11.570	11.590	11.510	11.550	11.550	7,001
2026-08-10	11.700	11.700	11.500	11.520	11.520	10,700
2026-08-07	11.620	11.750	11.610	11.710	11.710	18,300
2026-08-06	11.540	11.670	11.460	11.650	11.650	46,200
2026-08-05	11.360	11.500	11.150	11.370	11.370	93,100
2026-08-04	11.010	11.030	10.890	11.030	11.030	78,600
2026-07-31	10.720	10.780	10.700	10.770	10.770	13,100
2026-07-30	10.930	10.930	10.580	10.730	10.730	55,700
2026-07-29	11.060	11.090	10.980	10.980	10.980	14,700
2026-07-28	10.970	11.080	10.920	11.030	11.030	22,400
2026-07-27	10.700	10.850	10.700	10.850	10.850	14,600
2026-07-24	10.450	10.740	10.450	10.660	10.660	99,300
2026-07-23	10.660	10.660	10.350	10.400	10.400	52,800
2026-07-22	10.890	10.890	10.700	10.740	10.740	18,300

Page 1 of 21 · 1,257 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.