McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	24.000	24.030	23.850	23.850	21.990	5,115
2022-12-16	23.950	23.980	23.870	23.980	22.110	7,237
2022-12-15	24.390	24.490	24.200	24.470	22.561	6,126
2022-12-14	24.780	24.960	24.470	24.720	22.792	10,715
2022-12-13	25.190	25.190	24.590	24.680	22.755	675
2022-12-12	24.600	24.900	24.600	24.900	22.958	1,618
2022-12-09	24.580	24.580	24.520	24.520	22.608	8,108
2022-12-08	24.480	24.610	24.480	24.610	22.691	137,281
2022-12-07	24.470	24.470	24.280	24.320	22.423	1,294
2022-12-06	24.420	24.510	24.320	24.430	22.525	3,828
2022-12-05	24.450	24.450	24.450	24.450	22.543	0
2022-12-02	24.450	24.450	24.450	24.450	22.543	1,045
2022-12-01	24.600	24.600	24.600	24.600	22.681	298
2022-11-30	24.230	24.510	24.230	24.500	22.589	100,839
2022-11-29	24.360	24.390	24.360	24.370	22.344	536
2022-11-28	24.740	24.740	24.490	24.520	22.481	700
2022-11-25	24.570	24.750	24.570	24.750	22.692	3,801
2022-11-24	25.310	25.310	24.110	24.110	22.106	612
2022-11-23	24.760	24.760	24.590	24.590	22.546	810
2022-11-22	24.720	24.740	24.710	24.720	22.665	2,739
2022-11-21	24.580	24.660	24.580	24.660	22.610	471
2022-11-18	24.590	24.670	24.590	24.590	22.546	2,740
2022-11-17	24.380	24.600	24.380	24.520	22.481	2,299
2022-11-16	24.030	24.030	24.030	24.030	22.032	0
2022-11-15	24.360	24.360	24.020	24.030	22.032	6,374
2022-11-14	24.430	24.710	24.430	24.460	22.426	51,056
2022-11-11	24.360	24.410	24.260	24.410	22.381	1,961
2022-11-10	24.700	24.800	24.700	24.800	22.738	6,213
2022-11-09	25.180	25.180	25.100	25.100	23.013	1,118
2022-11-08	25.070	25.170	25.050	25.170	23.077	1,028
2022-11-07	24.850	24.910	24.850	24.870	22.802	2,298
2022-11-04	24.690	24.690	24.690	24.690	22.637	546
2022-11-03	24.370	24.660	24.330	24.660	22.610	4,724
2022-11-02	24.680	24.680	24.460	24.460	22.426	1,314
2022-11-01	24.530	24.550	24.310	24.550	22.509	4,910
2022-10-31	24.570	24.610	24.530	24.590	22.546	4,123
2022-10-28	24.390	24.730	24.340	24.730	22.674	6,233
2022-10-27	23.740	23.930	23.740	23.920	21.931	1,788
2022-10-26	23.440	23.440	23.120	23.120	21.198	2,000
2022-10-25	23.030	23.080	23.030	23.080	21.161	3,299
2022-10-24	22.950	23.000	22.950	23.000	21.088	677
2022-10-21	22.790	22.950	22.790	22.880	20.978	19,416
2022-10-20	22.470	22.470	22.460	22.460	20.593	416
2022-10-19	22.610	22.610	22.610	22.610	20.730	2,844
2022-10-18	22.450	22.450	22.410	22.450	20.584	3,178
2022-10-17	22.130	22.260	22.130	22.260	20.409	694
2022-10-14	21.870	21.870	21.870	21.870	20.052	931
2022-10-13	21.250	22.380	21.250	22.170	20.327	4,679
2022-10-12	21.480	21.490	21.380	21.410	19.630	1,679
2022-10-11	21.380	21.380	21.330	21.330	19.557	326
2022-10-07	20.900	21.010	20.900	21.010	19.263	281
2022-10-06	21.420	21.420	21.140	21.140	19.382	795
2022-10-05	21.310	21.480	21.310	21.480	19.694	322
2022-10-04	21.450	21.460	21.400	21.460	19.676	5,463
2022-10-03	20.640	20.640	20.640	20.640	18.924	0
2022-09-30	21.050	21.050	20.640	20.640	18.924	16,664
2022-09-29	21.000	21.000	20.990	20.990	19.245	359
2022-09-28	21.290	21.290	21.290	21.290	19.520	0
2022-09-27	21.790	21.790	21.290	21.290	19.520	1,115
2022-09-26	22.130	22.130	21.990	22.020	20.189	1,241

← NewerPage 17 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.