McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	23.340	23.340	23.000	23.230	22.020	2,655
2024-05-24	22.790	23.000	22.730	22.810	21.622	12,763
2024-05-23	23.480	23.480	22.750	22.790	21.603	30,229
2024-05-22	23.440	23.540	23.400	23.460	22.238	12,215
2024-05-21	23.730	23.740	23.460	23.490	22.267	12,722
2024-05-17	24.180	24.180	23.950	24.060	22.807	9,591
2024-05-16	24.310	24.310	24.110	24.130	22.873	13,162
2024-05-15	23.900	24.210	23.900	24.170	22.911	2,830
2024-05-14	24.000	24.000	23.770	23.920	22.674	11,478
2024-05-13	24.330	24.390	23.960	23.990	22.741	10,890
2024-05-10	23.680	24.320	23.680	24.320	23.054	36,454
2024-05-09	23.690	23.690	23.600	23.680	22.447	11,712
2024-05-08	23.660	23.760	23.660	23.710	22.475	3,103
2024-05-07	23.950	23.950	23.650	23.690	22.456	11,290
2024-05-06	23.990	23.990	23.790	23.790	22.551	10,930
2024-05-03	24.150	24.150	24.150	24.150	22.892	0
2024-05-02	24.300	24.400	24.100	24.150	22.892	5,478
2024-05-01	24.000	24.280	23.890	24.280	23.016	6,160
2024-04-30	23.420	24.240	23.310	24.150	22.892	20,422
2024-04-29	24.260	24.260	24.130	24.190	22.930	7,361
2024-04-26	24.210	24.390	24.150	24.160	22.902	3,170
2024-04-25	24.420	24.700	24.310	24.360	23.091	11,345
2024-04-24	24.510	24.510	24.150	24.480	23.205	7,426
2024-04-23	24.380	24.530	24.270	24.480	23.205	5,619
2024-04-22	24.130	24.410	24.130	24.370	23.101	3,170
2024-04-19	24.030	24.060	23.920	24.060	22.807	8,820
2024-04-18	24.010	24.010	23.780	23.960	22.712	7,761
2024-04-17	23.540	23.890	23.540	23.880	22.636	16,047
2024-04-16	23.560	23.570	23.490	23.490	22.267	6,414
2024-04-15	23.710	23.740	23.540	23.540	22.314	33,168
2024-04-12	23.730	23.730	23.600	23.660	22.428	13,717
2024-04-11	23.800	23.850	23.650	23.770	22.532	11,102
2024-04-10	23.700	23.790	23.480	23.790	22.551	120,257
2024-04-09	23.660	23.810	23.490	23.810	22.570	28,484
2024-04-08	23.710	23.740	23.510	23.660	22.428	18,314
2024-04-05	23.800	23.910	23.560	23.560	22.333	42,053
2024-04-04	24.370	24.390	23.890	23.900	22.655	3,913
2024-04-03	24.500	24.580	24.380	24.380	23.110	5,940
2024-04-02	24.790	24.790	24.530	24.580	23.300	8,868
2024-04-01	24.680	24.810	24.680	24.800	23.509	6,952
2024-03-28	24.960	25.030	24.960	24.970	23.670	2,897
2024-03-27	24.650	24.960	24.650	24.960	23.660	9,441
2024-03-26	24.680	24.700	24.550	24.670	23.385	7,273
2024-03-25	24.840	24.840	24.590	24.670	23.385	23,604
2024-03-22	25.090	25.130	24.980	25.020	23.717	23,897
2024-03-21	25.250	25.250	25.030	25.110	23.802	11,803
2024-03-20	25.000	25.180	24.920	25.180	23.869	22,223
2024-03-19	24.800	25.100	24.800	25.040	23.736	31,077
2024-03-18	24.760	24.760	24.620	24.660	23.376	51,783
2024-03-15	25.010	25.080	24.660	24.710	23.423	39,975
2024-03-14	25.140	25.140	24.630	24.950	23.651	16,064
2024-03-13	25.950	25.950	25.010	25.040	23.736	46,207
2024-03-12	26.240	26.240	26.040	26.060	24.703	3,804
2024-03-11	26.040	26.140	25.850	26.120	24.760	12,215
2024-03-08	25.780	25.960	25.630	25.900	24.551	14,491
2024-03-07	25.920	26.090	25.790	25.790	24.447	5,413
2024-03-06	26.050	26.100	25.900	25.940	24.589	2,319
2024-03-05	25.860	25.940	25.570	25.900	24.551	17,279
2024-03-04	25.620	25.780	25.620	25.760	24.419	11,709
2024-03-01	25.880	25.880	25.640	25.760	24.419	4,402

← NewerPage 11 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.