McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	25.280	25.470	25.190	25.460	24.292	9,892
2024-08-20	25.070	25.500	25.070	25.080	23.929	9,738
2024-08-19	24.910	25.300	24.910	25.290	24.129	8,582
2024-08-16	24.110	24.570	24.110	24.530	23.404	11,178
2024-08-15	23.900	24.250	23.900	24.150	23.042	17,886
2024-08-14	23.680	23.890	23.680	23.860	22.765	7,756
2024-08-13	23.850	23.900	23.530	23.780	22.689	12,147
2024-08-12	23.680	23.680	23.520	23.670	22.584	8,442
2024-08-09	23.760	23.760	23.500	23.600	22.517	3,307
2024-08-08	23.620	24.040	23.620	23.860	22.765	18,423
2024-08-07	23.700	24.000	23.670	23.680	22.593	16,694
2024-08-06	23.810	23.970	23.750	23.750	22.660	17,555
2024-08-02	23.720	24.320	23.720	24.300	23.185	54,007
2024-08-01	23.360	23.600	23.120	23.580	22.498	96,187
2024-07-31	23.310	23.500	23.230	23.390	22.317	12,398
2024-07-30	22.900	23.530	22.900	23.450	22.374	24,731
2024-07-29	22.150	23.200	22.140	22.980	21.925	68,627
2024-07-26	22.240	22.380	22.140	22.180	21.162	12,668
2024-07-25	22.300	22.460	22.150	22.160	21.143	14,959
2024-07-24	21.930	22.370	21.720	22.370	21.343	29,614
2024-07-23	22.800	22.840	22.350	22.380	21.353	14,491
2024-07-22	22.690	22.860	22.590	22.820	21.773	7,370
2024-07-19	22.860	22.860	22.490	22.690	21.649	19,130
2024-07-18	22.780	23.100	22.730	22.900	21.849	25,813
2024-07-17	22.800	23.070	22.730	23.020	21.964	37,207
2024-07-16	22.170	22.670	22.080	22.670	21.630	19,015
2024-07-15	22.450	22.540	22.150	22.150	21.133	24,626
2024-07-12	22.330	22.610	22.220	22.400	21.372	11,275
2024-07-11	22.110	22.540	22.020	22.520	21.486	13,694
2024-07-10	21.790	22.090	21.690	22.090	21.076	16,907
2024-07-09	21.840	21.840	21.480	21.700	20.704	20,011
2024-07-08	22.250	22.250	21.780	21.870	20.866	17,110
2024-07-05	22.190	22.190	21.950	22.140	21.124	48,841
2024-07-04	22.480	22.480	22.480	22.480	21.448	100
2024-07-03	21.950	22.200	21.940	22.200	21.181	11,237
2024-07-02	22.060	22.090	21.850	21.880	20.876	25,250
2024-06-28	22.740	22.810	22.300	22.470	21.439	7,212
2024-06-27	22.700	22.780	22.680	22.780	21.735	7,796
2024-06-26	22.540	22.770	22.480	22.770	21.725	3,861
2024-06-25	22.850	22.860	22.550	22.720	21.677	22,132
2024-06-24	22.930	23.040	22.760	23.000	21.944	14,256
2024-06-21	22.660	23.050	22.660	22.900	21.849	17,187
2024-06-20	22.080	22.550	22.070	22.390	21.362	14,740
2024-06-19	22.050	22.310	21.900	22.310	21.286	4,630
2024-06-18	22.370	22.370	22.000	22.140	21.124	14,072
2024-06-17	22.370	22.450	22.270	22.370	21.343	6,999
2024-06-14	22.340	22.380	22.100	22.380	21.353	24,309
2024-06-13	22.330	22.480	22.180	22.410	21.382	10,610
2024-06-12	22.560	22.580	22.460	22.460	21.429	6,931
2024-06-11	22.400	22.460	22.250	22.440	21.410	8,997
2024-06-10	22.570	22.570	22.350	22.400	21.372	16,038
2024-06-07	23.000	23.000	22.550	22.640	21.601	11,045
2024-06-06	22.950	23.080	22.900	23.010	21.954	24,352
2024-06-05	23.110	23.110	22.870	22.960	21.906	22,355
2024-06-04	22.930	23.220	22.930	23.190	22.126	11,506
2024-06-03	22.870	22.930	22.580	22.900	21.849	32,920
2024-05-31	22.520	22.870	22.480	22.850	21.660	21,552
2024-05-30	22.180	22.300	22.130	22.280	21.120	175
2024-05-29	22.430	22.430	22.040	22.040	20.892	64,242
2024-05-28	22.770	22.830	22.340	22.410	21.243	27,792

← NewerPage 10 of 18 · 1,061 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.