McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	25.950	25.950	25.860	25.880	24.532	4,765
2024-02-28	26.030	26.160	25.940	26.160	24.659	11,483
2024-02-27	26.300	26.300	26.040	26.040	24.546	2,860
2024-02-26	26.400	26.420	26.290	26.330	24.820	9,935
2024-02-23	26.300	26.450	26.290	26.390	24.876	1,149
2024-02-22	26.150	26.280	26.050	26.230	24.725	14,244
2024-02-21	25.910	26.120	25.910	26.050	24.556	3,983
2024-02-20	25.960	26.160	25.920	25.930	24.442	4,346
2024-02-16	25.710	26.010	25.670	25.890	24.405	9,160
2024-02-15	25.580	25.830	25.530	25.830	24.348	6,373
2024-02-14	25.500	25.540	25.410	25.540	24.075	2,331
2024-02-13	25.630	25.630	25.320	25.360	23.905	4,208
2024-02-12	25.700	25.750	25.600	25.630	24.160	5,869
2024-02-09	25.830	25.840	25.590	25.620	24.150	54,938
2024-02-08	25.480	25.980	25.250	25.890	24.405	17,675
2024-02-07	25.330	25.660	25.330	25.440	23.981	101
2024-02-06	25.110	25.220	24.990	25.220	23.773	27,769
2024-02-05	25.530	25.590	25.160	25.370	23.915	41,596
2024-02-02	26.060	26.400	26.060	26.340	24.829	8,350
2024-02-01	26.060	26.390	26.010	26.390	24.876	7,196
2024-01-31	26.240	26.340	25.940	25.940	24.452	5,416
2024-01-30	25.820	26.130	25.820	26.120	24.622	3,934
2024-01-29	25.860	25.910	25.580	25.900	24.414	13,810
2024-01-26	26.250	26.250	25.860	25.890	24.405	39,669
2024-01-25	26.680	26.680	26.270	26.320	24.810	3,180
2024-01-24	26.570	26.780	26.570	26.640	25.112	11,375
2024-01-23	26.410	26.610	26.350	26.610	25.083	7,712
2024-01-22	26.630	26.720	26.410	26.470	24.952	28,271
2024-01-19	26.360	26.680	26.350	26.660	25.131	3,760
2024-01-18	26.000	26.100	25.960	26.090	24.593	2,444
2024-01-17	25.840	25.870	25.820	25.820	24.339	536
2024-01-16	26.130	26.130	25.740	25.840	24.358	11,434
2024-01-15	26.230	26.300	26.230	26.300	24.791	1,838
2024-01-12	26.040	26.060	26.000	26.040	24.546	1,962
2024-01-11	26.190	26.190	25.830	26.120	24.622	13,154
2024-01-10	25.880	26.100	25.860	26.100	24.603	22,792
2024-01-09	25.650	25.790	25.510	25.790	24.311	30,255
2024-01-08	25.650	25.910	25.550	25.910	24.424	2,402
2024-01-05	25.640	25.710	25.530	25.650	24.179	8,577
2024-01-04	26.300	26.330	25.900	25.900	24.414	11,102
2024-01-03	26.200	26.440	26.130	26.150	24.650	11,414
2024-01-02	26.240	26.370	26.240	26.370	24.857	2,784
2023-12-29	26.200	26.300	26.200	26.280	24.772	1,656
2023-12-28	26.280	26.300	26.270	26.270	24.763	1,363
2023-12-27	26.010	26.140	26.010	26.140	24.640	2,225
2023-12-22	25.900	25.950	25.840	25.910	24.424	8,429
2023-12-21	25.750	25.910	25.720	25.910	24.424	1,972
2023-12-20	25.800	25.860	25.620	25.650	24.179	7,073
2023-12-19	25.800	25.850	25.740	25.790	24.311	6,007
2023-12-18	25.610	25.740	25.610	25.740	24.263	1,381
2023-12-15	25.780	25.780	25.400	25.530	24.065	8,230
2023-12-14	25.800	25.800	25.640	25.780	24.301	4,128
2023-12-13	26.000	26.160	26.000	26.160	24.659	638
2023-12-12	25.680	25.890	25.680	25.890	24.405	2,995
2023-12-11	25.450	25.700	25.450	25.700	24.226	5,748
2023-12-08	25.550	25.570	25.310	25.380	23.924	6,165
2023-12-07	25.570	25.590	25.470	25.490	24.028	1,795
2023-12-06	25.510	25.510	25.350	25.480	24.018	2,165
2023-12-05	25.450	25.630	25.450	25.450	23.990	2,548
2023-12-04	25.430	25.430	25.360	25.420	23.962	2,161

← NewerPage 12 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.