McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.600	25.810	25.600	25.690	25.518	5,747
2026-04-22	25.680	25.700	25.440	25.440	25.270	19,546
2026-04-21	25.950	25.950	25.540	25.580	25.409	49,690
2026-04-20	26.440	26.440	25.970	26.040	25.866	19,655
2026-04-17	26.210	26.480	26.190	26.480	26.303	5,905
2026-04-16	26.050	26.120	25.920	26.060	25.885	6,974
2026-04-15	25.800	26.030	25.750	26.020	25.846	14,351
2026-04-14	25.680	25.760	25.600	25.670	25.498	22,185
2026-04-13	25.850	25.850	25.640	25.830	25.657	7,556
2026-04-10	26.000	26.110	25.840	25.850	25.677	10,337
2026-04-09	26.000	26.380	25.880	26.290	26.114	1,847
2026-04-08	25.890	25.890	25.890	25.890	25.717	0
2026-04-07	26.000	26.000	25.890	25.890	25.717	1,122
2026-04-06	25.980	26.300	25.980	26.280	26.104	5,813
2026-04-02	26.040	26.040	25.760	26.020	25.846	2,367
2026-04-01	26.410	26.410	26.410	26.410	26.233	0
2026-03-31	26.290	26.450	26.290	26.410	26.233	1,518
2026-03-30	26.370	26.370	26.220	26.220	26.044	4,802
2026-03-27	26.220	26.220	26.040	26.040	25.866	496
2026-03-26	26.480	26.500	26.250	26.260	26.084	4,221
2026-03-25	26.190	26.550	26.190	26.500	26.322	18,934
2026-03-24	26.000	26.420	26.000	26.180	26.005	1,669
2026-03-23	26.360	26.370	26.230	26.230	26.054	15,124
2026-03-20	26.320	26.320	26.200	26.250	26.074	2,279
2026-03-19	26.430	26.550	26.300	26.300	26.124	9,459
2026-03-18	27.270	27.270	26.810	26.810	26.630	1,509
2026-03-17	27.790	28.050	27.790	27.800	27.614	1,289
2026-03-16	27.740	27.850	27.740	27.790	27.604	1,564
2026-03-13	27.640	27.700	27.640	27.700	27.514	828
2026-03-12	27.650	27.710	27.570	27.570	27.385	457
2026-03-11	27.580	27.630	27.480	27.540	27.356	2,438
2026-03-10	28.220	28.220	27.830	27.840	27.654	3,512
2026-03-09	27.680	28.100	27.630	28.100	27.912	5,622
2026-03-06	27.410	27.850	27.400	27.810	27.624	33,661
2026-03-05	27.800	27.840	27.670	27.840	27.654	6,027
2026-03-04	28.150	28.160	28.080	28.140	27.951	1,842
2026-03-03	28.140	28.180	27.900	28.160	27.971	3,683
2026-03-02	28.980	28.980	28.450	28.450	28.103	3,357
2026-02-27	28.700	28.980	28.700	28.980	28.627	3,073
2026-02-26	28.470	28.580	28.400	28.440	28.093	3,131
2026-02-25	28.090	28.320	28.090	28.300	27.955	2,114
2026-02-24	28.420	28.470	28.300	28.320	27.975	1,275
2026-02-23	28.010	28.500	28.010	28.430	28.084	6,359
2026-02-20	27.800	28.000	27.800	27.960	27.619	1,813
2026-02-19	27.800	28.210	27.800	28.210	27.866	2,997
2026-02-18	27.930	27.930	27.750	27.930	27.590	1,901
2026-02-17	28.060	28.100	28.060	28.100	27.758	662
2026-02-13	28.480	28.480	27.860	27.860	27.520	3,921
2026-02-12	28.140	28.300	27.900	28.130	27.787	93,145
2026-02-11	27.510	27.620	27.460	27.600	27.264	26,913
2026-02-10	27.660	27.820	27.540	27.820	27.481	2,143
2026-02-09	27.830	27.830	27.630	27.720	27.382	2,428
2026-02-06	27.750	27.840	27.700	27.840	27.501	8,900
2026-02-05	27.710	27.850	27.530	27.530	27.195	3,068
2026-02-04	27.260	27.530	27.260	27.510	27.175	2,141
2026-02-03	27.080	27.460	27.080	27.230	26.898	4,452
2026-02-02	27.180	27.180	26.920	27.150	26.819	2,098
2026-01-30	26.620	26.820	26.620	26.800	26.473	228,779
2026-01-29	26.780	27.000	26.730	26.960	26.631	2,635
2026-01-28	26.700	26.850	26.560	26.620	26.296	2,742

← NewerPage 3 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.