McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.420	20.500	20.310	20.360	20.360	27,221
2026-10-15	20.500	20.510	20.290	20.300	20.300	23,900
2026-10-14	19.820	19.950	19.690	19.930	19.930	8,600
2026-10-13	19.780	19.860	19.750	19.800	19.800	18,350
2026-10-09	19.860	19.910	19.660	19.750	19.750	6,805
2026-10-08	19.570	19.920	19.570	19.870	19.870	17,250
2026-10-07	19.600	19.600	19.360	19.360	19.360	11,800
2026-10-06	19.520	19.650	19.460	19.530	19.530	22,670
2026-10-05	19.380	19.550	19.250	19.550	19.550	23,902
2026-10-02	19.460	19.530	19.410	19.490	19.490	7,684
2026-10-01	19.510	19.550	19.310	19.430	19.430	9,900
2026-09-30	19.540	19.630	19.410	19.410	19.410	24,400
2026-09-29	19.560	19.790	19.510	19.650	19.650	24,900
2026-09-28	19.840	19.900	19.650	19.680	19.680	14,300
2026-09-25	19.830	19.960	19.830	19.920	19.920	10,100
2026-09-24	20.150	20.330	19.910	19.910	19.910	67,390
2026-09-23	21.000	21.010	19.690	20.010	20.010	104,055
2026-09-22	21.000	21.150	21.000	21.040	21.040	22,000
2026-09-21	21.030	21.030	20.740	20.830	20.830	28,500
2026-09-18	20.840	21.020	20.830	20.970	20.970	21,400
2026-09-17	21.020	21.020	20.930	20.930	20.930	14,300
2026-09-16	21.120	21.180	20.860	20.970	20.970	11,200
2026-09-15	21.520	21.520	21.270	21.270	21.270	4,000
2026-09-14	21.650	21.670	21.610	21.670	21.670	11,800
2026-09-11	21.240	21.330	21.240	21.270	21.270	8,500
2026-09-10	21.420	21.460	21.240	21.360	21.360	22,500
2026-09-09	21.420	21.490	21.320	21.350	21.350	21,000
2026-09-08	21.470	21.570	21.470	21.500	21.500	5,650
2026-09-04	21.630	21.650	21.520	21.530	21.530	26,900
2026-09-03	21.850	21.860	21.530	21.850	21.850	25,900
2026-09-02	22.030	22.090	21.900	21.920	21.920	33,800
2026-09-01	22.120	22.120	21.950	21.980	21.980	6,000
2026-08-31	22.230	22.360	22.230	22.260	22.260	5,774
2026-08-28	22.180	22.250	22.120	22.250	22.250	18,200
2026-08-27	22.340	22.340	21.900	21.960	21.960	37,300
2026-08-26	22.500	22.540	22.410	22.470	22.470	12,800
2026-08-25	22.850	22.850	22.600	22.600	22.600	3,800
2026-08-24	22.940	22.990	22.840	22.930	22.930	5,900
2026-08-21	22.650	22.930	22.650	22.810	22.810	2,303
2026-08-20	22.810	22.860	22.620	22.700	22.700	5,200
2026-08-19	22.610	22.820	22.490	22.490	22.490	5,100
2026-08-18	22.510	22.750	22.500	22.510	22.510	10,500
2026-08-17	22.740	22.740	22.360	22.380	22.380	15,600
2026-08-14	23.120	23.140	22.990	23.060	23.060	3,500
2026-08-13	23.410	23.410	22.920	23.000	23.000	7,000
2026-08-12	22.800	23.230	22.800	23.220	23.220	9,500
2026-08-11	23.050	23.050	22.900	23.050	23.050	5,500
2026-08-10	23.010	23.070	22.820	22.960	22.960	9,800
2026-08-07	23.170	23.340	23.040	23.140	23.140	7,700
2026-08-06	23.070	23.310	23.070	23.280	23.280	1,600
2026-08-05	22.900	23.160	22.750	23.010	23.010	6,300
2026-07-31	22.400	22.850	22.400	22.790	22.790	3,903
2026-07-30	22.880	22.880	22.500	22.660	22.660	4,800
2026-07-29	22.880	22.940	22.870	22.870	22.870	700
2026-07-28	23.200	23.380	23.200	23.370	23.370	1,900
2026-07-27	22.560	22.800	22.560	22.800	22.800	2,000
2026-07-24	22.290	22.410	22.280	22.330	22.330	4,500
2026-07-23	22.100	22.250	22.060	22.160	22.160	8,300
2026-07-22	22.590	22.590	22.590	22.590	22.590	8,300
2026-07-21	22.590	22.590	22.590	22.590	22.590	27,900

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1580 USD
2026-03-03	0.1572 USD
2025-12-01	0.1562 USD
2025-09-02	0.1524 USD
2025-06-02	0.1510 USD
2025-03-03	0.1534 USD
2024-12-02	0.1568 USD
2024-09-03	0.1472 USD
2024-06-03	0.1480 USD
2024-02-29	0.1460 USD
2023-11-30	0.1459 USD
2023-08-31	0.1348 USD
2023-06-02	0.1322 USD
2023-02-28	0.1369 USD
2022-11-30	0.1360 USD
2022-08-31	0.1245 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.