McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	23.940	23.950	23.840	23.950	22.210	2,710
2023-03-16	24.070	24.220	23.960	24.220	22.460	3,553
2023-03-15	23.660	23.830	23.660	23.830	22.099	2,706
2023-03-14	23.680	23.780	23.640	23.780	22.052	1,202
2023-03-13	23.690	23.690	23.570	23.570	21.857	2,176
2023-03-10	23.760	23.770	23.720	23.770	22.043	923
2023-03-09	23.890	23.890	23.420	23.460	21.755	16,987
2023-03-08	23.780	23.780	23.660	23.740	22.015	17,184
2023-03-07	24.410	24.420	23.940	23.960	22.219	24,553
2023-03-06	24.210	24.290	24.190	24.260	22.497	14,946
2023-03-03	23.940	24.170	23.940	24.170	22.414	2,059
2023-03-02	23.900	24.030	23.900	24.030	22.284	933
2023-03-01	23.590	23.590	23.490	23.560	21.848	1,802
2023-02-28	23.710	23.710	23.650	23.690	21.969	1,456
2023-02-27	23.670	23.800	23.670	23.790	21.934	1,315
2023-02-24	23.840	23.840	23.710	23.710	21.861	822
2023-02-23	23.900	23.990	23.900	23.990	22.119	6,270
2023-02-22	24.160	24.160	24.000	24.130	22.248	973
2023-02-21	24.210	24.210	24.210	24.210	22.322	189
2023-02-17	24.040	24.190	24.040	24.160	22.276	2,034
2023-02-16	23.750	24.010	23.750	23.970	22.100	2,666
2023-02-15	23.950	23.950	23.860	23.880	22.017	1,126
2023-02-14	24.010	24.010	23.920	23.970	22.100	2,031
2023-02-13	23.460	23.460	23.460	23.460	21.630	0
2023-02-10	23.470	23.490	23.460	23.460	21.630	826
2023-02-09	23.580	23.640	23.370	23.420	21.593	2,609
2023-02-08	23.700	23.700	23.700	23.700	21.852	2,408
2023-02-07	23.850	23.920	23.790	23.920	22.054	2,589
2023-02-06	23.740	24.060	23.740	24.060	22.183	5,378
2023-02-03	23.680	23.790	23.500	23.650	21.805	4,712
2023-02-02	23.860	23.860	23.540	23.650	21.805	3,500
2023-02-01	24.080	24.080	23.720	23.950	22.082	4,364
2023-01-31	23.880	23.970	23.600	23.970	22.100	19,929
2023-01-30	24.460	24.460	24.260	24.260	22.368	1,128
2023-01-27	24.580	24.580	24.420	24.420	22.515	1,650
2023-01-26	24.400	24.530	24.400	24.530	22.617	2,557
2023-01-25	24.230	24.400	24.190	24.380	22.478	3,532
2023-01-24	23.580	24.200	22.250	24.200	22.313	63,967
2023-01-23	24.150	24.210	24.150	24.200	22.313	2,467
2023-01-20	23.900	24.060	23.890	24.060	22.183	1,039
2023-01-19	23.750	23.750	23.710	23.710	21.861	596
2023-01-18	24.370	24.370	24.000	24.000	22.128	877
2023-01-17	24.530	24.740	24.530	24.570	22.654	1,694
2023-01-16	24.130	24.130	24.130	24.130	22.248	0
2023-01-13	24.000	24.130	24.000	24.130	22.248	881
2023-01-12	24.040	24.100	23.990	24.070	22.193	1,366
2023-01-11	24.000	24.000	24.000	24.000	22.128	225
2023-01-10	24.090	24.090	24.090	24.090	22.211	237
2023-01-09	24.130	24.170	24.020	24.020	22.147	1,625
2023-01-06	24.060	24.260	24.050	24.260	22.368	3,422
2023-01-05	23.650	23.650	23.500	23.500	21.667	545
2023-01-04	23.760	23.830	23.760	23.790	21.934	2,316
2023-01-03	23.560	23.700	23.560	23.700	21.852	293
2022-12-30	23.670	23.690	23.580	23.670	21.824	1,754
2022-12-29	23.950	24.040	23.910	23.910	22.045	1,408
2022-12-28	23.990	23.990	23.840	23.870	22.008	307
2022-12-23	23.970	24.080	23.970	23.980	22.110	903
2022-12-22	23.740	23.930	23.740	23.890	22.027	1,666
2022-12-21	24.060	24.060	24.060	24.060	22.183	0
2022-12-20	23.880	24.090	23.880	24.060	22.183	15,628

← NewerPage 16 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.