McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	22.590	22.590	22.590	22.590	22.590	5,200
2026-07-17	23.270	23.280	22.540	22.590	22.590	32,895
2026-07-16	22.470	23.050	22.470	23.050	23.050	17,000
2026-07-15	22.430	22.740	22.310	22.350	22.350	13,500
2026-07-14	22.830	22.870	22.690	22.690	22.690	9,700
2026-07-13	23.220	23.220	23.220	23.220	23.220	4,565
2026-07-10	23.540	23.540	23.030	23.220	23.220	8,779
2026-07-09	23.200	23.200	23.200	23.200	23.200	100
2026-07-08	23.700	23.700	23.700	23.700	23.700	3,845
2026-07-07	23.700	23.700	23.700	23.700	23.700	5,200
2026-07-06	23.700	23.700	23.700	23.700	23.700	2,500
2026-07-03	23.850	23.850	23.080	23.700	23.700	8,155
2026-07-02	23.080	23.680	22.830	23.680	23.680	44,963
2026-06-30	22.600	22.870	22.600	22.840	22.840	13,730
2026-06-29	22.840	23.000	22.440	22.600	22.600	45,919
2026-06-26	22.350	22.850	22.350	22.800	22.800	48,130
2026-06-25	23.160	23.160	22.370	22.380	22.380	76,773
2026-06-24	23.070	23.270	22.990	23.130	23.130	11,498
2026-06-23	23.030	23.090	22.870	22.980	22.980	33,833
2026-06-22	23.600	23.600	22.840	22.840	22.840	98,230
2026-06-19	23.720	23.790	23.630	23.790	23.790	2,638
2026-06-18	23.860	24.000	23.500	23.510	23.510	38,335
2026-06-17	24.310	24.310	23.930	24.000	24.000	18,476
2026-06-16	24.350	24.440	24.080	24.320	24.320	22,910
2026-06-15	24.050	24.360	23.990	24.220	24.220	59,054
2026-06-12	24.080	24.290	24.000	24.040	24.040	21,960
2026-06-11	23.970	24.200	23.800	24.060	24.060	24,031
2026-06-10	23.960	24.200	23.850	23.910	23.910	38,751
2026-06-09	23.400	24.100	23.360	23.840	23.840	43,497
2026-06-08	23.550	23.650	23.430	23.450	23.450	10,213
2026-06-05	23.270	23.720	23.270	23.650	23.650	77,026
2026-06-04	23.400	23.470	23.000	23.070	23.070	36,398
2026-06-03	23.380	23.380	23.150	23.150	23.150	32,382
2026-06-02	23.190	23.510	23.120	23.390	23.390	29,531
2026-06-01	23.630	23.630	23.130	23.360	23.204	89,227
2026-05-29	23.550	23.800	23.500	23.670	23.511	30,187
2026-05-28	23.800	23.800	23.490	23.540	23.382	83,482
2026-05-27	23.790	23.990	23.710	23.800	23.641	50,251
2026-05-26	23.930	23.930	23.600	23.720	23.561	57,179
2026-05-25	24.100	24.100	23.900	24.100	23.939	9,522
2026-05-22	24.120	24.120	23.750	23.920	23.760	33,930
2026-05-21	23.880	24.120	23.750	24.070	23.909	23,271
2026-05-20	23.780	23.780	23.440	23.720	23.561	55,928
2026-05-19	24.000	24.150	23.740	23.770	23.611	25,498
2026-05-15	23.400	23.500	23.280	23.390	23.233	19,960
2026-05-14	23.410	23.480	23.250	23.280	23.124	27,541
2026-05-13	23.330	23.500	23.160	23.360	23.204	21,287
2026-05-12	23.470	23.640	23.280	23.290	23.134	81,818
2026-05-11	23.440	23.440	23.050	23.250	23.094	58,621
2026-05-08	24.150	24.310	23.300	23.400	23.243	135,836
2026-05-07	24.420	24.610	23.920	24.050	23.889	122,244
2026-05-06	24.320	24.450	23.980	24.020	23.859	36,208
2026-05-05	24.160	24.270	24.000	24.210	24.048	16,552
2026-05-04	24.340	24.560	24.070	24.100	23.939	40,726
2026-05-01	24.980	24.980	24.300	24.330	24.167	48,434
2026-04-30	24.640	24.930	24.640	24.890	24.723	15,471
2026-04-29	24.610	24.780	24.550	24.610	24.445	38,873
2026-04-28	24.840	24.960	24.680	24.800	24.634	35,263
2026-04-27	25.370	25.370	24.620	24.630	24.465	64,708
2026-04-24	25.690	25.690	25.400	25.430	25.260	17,541

← NewerPage 2 of 18 · 1,060 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.