McDonald's CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 22.120 | 22.120 | 21.960 | 22.090 | 20.253 | 729 |
| 2022-09-22 | 22.450 | 22.450 | 22.290 | 22.310 | 20.455 | 609 |
| 2022-09-21 | 23.160 | 23.160 | 23.160 | 23.160 | 21.235 | 0 |
| 2022-09-20 | 23.160 | 23.160 | 23.160 | 23.160 | 21.235 | 0 |
| 2022-09-19 | 23.200 | 23.200 | 23.160 | 23.160 | 21.235 | 796 |
| 2022-09-16 | 22.980 | 22.980 | 22.940 | 22.940 | 21.033 | 2,613 |
| 2022-09-15 | 23.040 | 23.040 | 23.040 | 23.040 | 21.124 | 0 |
| 2022-09-14 | 23.140 | 23.140 | 23.040 | 23.040 | 21.124 | 928 |
| 2022-09-13 | 23.290 | 23.290 | 22.920 | 22.920 | 21.014 | 1,214 |
| 2022-09-12 | 23.460 | 23.460 | 23.440 | 23.440 | 21.491 | 2,630 |
| 2022-09-09 | 23.370 | 23.370 | 23.370 | 23.370 | 21.427 | 290 |
| 2022-09-08 | 23.360 | 23.450 | 23.360 | 23.450 | 21.500 | 305 |
| 2022-09-07 | 22.910 | 22.910 | 22.910 | 22.910 | 21.005 | 0 |
| 2022-09-06 | 23.090 | 23.090 | 22.890 | 22.910 | 21.005 | 947 |
| 2022-09-02 | 23.180 | 23.180 | 22.920 | 22.920 | 21.014 | 4,232 |
| 2022-09-01 | 23.000 | 23.080 | 23.000 | 23.080 | 21.161 | 1,112 |
| 2022-08-31 | 22.900 | 22.950 | 22.780 | 22.780 | 20.886 | 11,524 |
| 2022-08-30 | 22.880 | 22.900 | 22.880 | 22.900 | 20.882 | 325 |
| 2022-08-29 | 23.200 | 23.200 | 23.200 | 23.200 | 21.156 | 0 |
| 2022-08-26 | 23.400 | 23.400 | 23.200 | 23.200 | 21.156 | 2,816 |
| 2022-08-25 | 23.420 | 23.420 | 23.420 | 23.420 | 21.356 | 207 |
| 2022-08-24 | 23.550 | 23.550 | 23.510 | 23.510 | 21.438 | 222 |
| 2022-08-23 | 23.650 | 23.650 | 23.510 | 23.510 | 21.438 | 1,847 |
| 2022-08-22 | 23.880 | 23.880 | 23.880 | 23.880 | 21.776 | 288 |
| 2022-08-19 | 23.970 | 24.050 | 23.970 | 24.050 | 21.931 | 1,204 |
| 2022-08-18 | 23.990 | 23.990 | 23.990 | 23.990 | 21.876 | 447 |
| 2022-08-17 | 24.010 | 24.020 | 24.010 | 24.020 | 21.903 | 290 |
| 2022-08-16 | 23.870 | 24.040 | 23.870 | 24.030 | 21.912 | 3,355 |
| 2022-08-15 | 23.760 | 23.850 | 23.760 | 23.850 | 21.748 | 329 |
| 2022-08-12 | 23.540 | 23.670 | 23.540 | 23.670 | 21.584 | 367 |
| 2022-08-11 | 23.590 | 23.590 | 23.590 | 23.590 | 21.511 | 165 |
| 2022-08-10 | 23.600 | 23.600 | 23.550 | 23.560 | 21.484 | 1,018 |
| 2022-08-09 | 23.180 | 23.180 | 23.180 | 23.180 | 21.137 | 0 |
| 2022-08-08 | 23.100 | 23.180 | 23.010 | 23.180 | 21.137 | 2,097 |
| 2022-08-05 | 23.410 | 23.410 | 23.240 | 23.350 | 21.292 | 3,322 |
| 2022-08-04 | 23.500 | 23.520 | 23.500 | 23.510 | 21.438 | 1,692 |
| 2022-08-03 | 23.540 | 23.650 | 23.540 | 23.650 | 21.566 | 263 |
| 2022-08-02 | 23.890 | 23.890 | 23.760 | 23.760 | 21.666 | 1,314 |
| 2022-07-29 | 23.740 | 23.760 | 23.740 | 23.750 | 21.657 | 764 |
| 2022-07-28 | 23.400 | 23.780 | 23.400 | 23.780 | 21.684 | 735 |
| 2022-07-27 | 23.130 | 23.420 | 23.130 | 23.370 | 21.311 | 26,987 |
| 2022-07-26 | 23.320 | 23.320 | 23.130 | 23.150 | 21.110 | 7,838 |
← NewerPage 18 of 18 · 1,062 trading days
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.