McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	25.430	25.430	25.360	25.420	23.962	2,161
2023-12-01	25.200	25.390	25.170	25.390	23.933	2,497
2023-11-30	24.800	25.010	24.760	25.010	23.575	1,310
2023-11-29	25.020	25.020	24.900	24.900	23.334	5,621
2023-11-28	25.050	25.070	25.040	25.070	23.493	2,716
2023-11-27	25.050	25.170	25.030	25.060	23.484	2,134
2023-11-24	25.020	25.020	25.020	25.020	23.447	304
2023-11-23	25.070	25.070	25.070	25.070	23.493	0
2023-11-22	25.000	25.070	25.000	25.070	23.493	9,701
2023-11-21	24.750	24.940	24.750	24.940	23.372	4,859
2023-11-20	24.440	24.840	24.440	24.810	23.250	10,552
2023-11-17	24.520	24.590	24.500	24.520	22.978	10,956
2023-11-16	24.440	24.550	24.410	24.550	23.006	2,673
2023-11-15	23.910	24.070	23.910	24.050	22.538	2,524
2023-11-14	23.960	24.130	23.960	24.130	22.612	6,631
2023-11-13	23.820	23.970	23.780	23.820	22.322	109,396
2023-11-10	23.700	23.820	23.600	23.820	22.322	4,024
2023-11-09	23.750	23.800	23.660	23.730	22.238	16,265
2023-11-08	23.800	23.830	23.770	23.800	22.303	5,385
2023-11-07	23.900	23.930	23.850	23.900	22.397	5,050
2023-11-06	23.800	23.920	23.790	23.910	22.406	12,500
2023-11-03	23.660	23.820	23.610	23.820	22.322	18,232
2023-11-02	23.610	23.780	23.610	23.700	22.210	3,035
2023-11-01	23.250	23.300	23.170	23.300	21.835	2,196
2023-10-31	23.300	23.320	23.260	23.260	21.797	2,130
2023-10-30	23.000	23.290	22.670	23.150	21.694	15,427
2023-10-27	22.750	23.040	22.660	22.770	21.338	14,117
2023-10-26	23.060	23.060	22.790	22.790	21.357	1,446
2023-10-25	22.950	23.080	22.910	22.960	21.516	23,605
2023-10-24	22.860	22.910	22.840	22.910	21.469	113,321
2023-10-23	22.850	22.850	22.650	22.660	21.235	10,156
2023-10-20	22.930	23.150	22.930	22.950	21.507	3,939
2023-10-19	22.910	23.310	22.900	22.990	21.544	23,391
2023-10-18	22.540	22.840	22.530	22.780	21.347	29,634
2023-10-17	22.260	22.320	22.230	22.320	20.916	6,037
2023-10-16	22.220	22.250	22.100	22.230	20.832	16,615
2023-10-13	21.940	22.090	21.940	22.090	20.701	9,088
2023-10-12	22.420	22.420	21.860	21.910	20.532	20,940
2023-10-11	22.350	22.460	22.200	22.320	20.916	8,217
2023-10-10	22.500	22.510	22.340	22.380	20.973	6,533
2023-10-06	22.220	22.220	21.980	22.090	20.701	3,914
2023-10-05	22.900	22.900	22.410	22.450	21.038	4,689
2023-10-04	22.740	22.770	22.620	22.770	21.338	5,595
2023-10-03	22.830	22.830	22.610	22.630	21.207	5,786
2023-10-02	23.150	23.220	22.930	22.970	21.525	12,523
2023-09-29	23.820	23.820	23.310	23.360	21.891	12,254
2023-09-28	23.660	23.700	23.600	23.610	22.125	2,005
2023-09-27	23.720	23.720	23.350	23.480	22.003	9,918
2023-09-26	23.910	23.910	23.770	23.780	22.284	5,467
2023-09-25	24.100	24.100	23.960	23.960	22.453	1,668
2023-09-22	24.300	24.360	24.230	24.250	22.725	1,149
2023-09-21	24.530	24.540	24.170	24.180	22.659	7,801
2023-09-20	24.870	24.960	24.720	24.720	23.165	6,287
2023-09-19	24.740	24.770	24.720	24.770	23.212	2,415
2023-09-18	24.850	24.870	24.700	24.750	23.193	3,282
2023-09-15	25.280	25.280	24.760	24.790	23.231	10,457
2023-09-14	25.350	25.420	25.350	25.380	23.784	4,018
2023-09-13	25.110	25.170	25.080	25.120	23.540	2,103
2023-09-12	24.810	25.030	24.810	25.020	23.447	1,615
2023-09-11	25.020	25.020	24.850	24.920	23.353	1,575

← NewerPage 13 of 18 · 1,062 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.