McDonald's CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 26.700 | 26.850 | 26.560 | 26.620 | 26.296 | 2,742 |
| 2026-01-27 | 26.470 | 26.770 | 26.470 | 26.770 | 26.444 | 4,089 |
| 2026-01-26 | 26.480 | 26.700 | 26.480 | 26.630 | 26.305 | 4,369 |
| 2026-01-23 | 26.120 | 26.350 | 26.120 | 26.350 | 26.029 | 8,095 |
| 2026-01-22 | 26.100 | 26.210 | 26.080 | 26.140 | 25.821 | 1,438 |
| 2026-01-21 | 25.790 | 26.020 | 25.790 | 25.980 | 25.663 | 1,832 |
| 2026-01-20 | 26.190 | 26.190 | 25.790 | 25.790 | 25.476 | 10,069 |
| 2026-01-19 | 26.190 | 26.340 | 25.800 | 26.340 | 26.019 | 1,568 |
| 2026-01-16 | 26.130 | 26.230 | 26.130 | 26.230 | 25.910 | 1,668 |
| 2026-01-15 | 26.180 | 26.320 | 26.150 | 26.320 | 25.999 | 14,670 |
| 2026-01-14 | 26.300 | 26.500 | 26.150 | 26.220 | 25.900 | 2,351 |
| 2026-01-13 | 26.160 | 26.390 | 26.120 | 26.390 | 26.068 | 3,493 |
| 2026-01-12 | 26.200 | 26.200 | 26.000 | 26.120 | 25.802 | 42,964 |
| 2026-01-09 | 26.270 | 26.270 | 26.080 | 26.080 | 25.762 | 1,441 |
| 2026-01-08 | 25.810 | 26.360 | 25.810 | 26.360 | 26.039 | 109,569 |
| 2026-01-07 | 26.040 | 26.040 | 25.910 | 25.960 | 25.644 | 1,328 |
| 2026-01-06 | 25.830 | 25.930 | 25.820 | 25.870 | 25.555 | 3,393 |
| 2026-01-05 | 25.820 | 25.820 | 25.570 | 25.580 | 25.268 | 5,407 |
| 2026-01-02 | 25.800 | 25.920 | 25.700 | 25.920 | 25.604 | 2,097 |
| 2025-12-31 | 26.100 | 26.150 | 26.080 | 26.090 | 25.772 | 1,498 |
| 2025-12-30 | 26.210 | 26.330 | 26.210 | 26.330 | 26.009 | 706 |
| 2025-12-29 | 26.360 | 26.360 | 26.330 | 26.330 | 26.009 | 2,627 |
| 2025-12-24 | 26.540 | 26.750 | 26.510 | 26.750 | 26.424 | 1,923 |
| 2025-12-23 | 26.660 | 26.660 | 26.660 | 26.660 | 26.335 | 559 |
| 2025-12-22 | 26.920 | 27.010 | 26.900 | 27.010 | 26.681 | 2,234 |
| 2025-12-19 | 27.180 | 27.180 | 27.180 | 27.180 | 26.849 | 185 |
| 2025-12-18 | 27.340 | 27.440 | 27.300 | 27.310 | 26.977 | 2,663 |
| 2025-12-17 | 27.020 | 27.220 | 27.020 | 27.220 | 26.888 | 1,948 |
| 2025-12-16 | 27.300 | 27.300 | 26.890 | 26.890 | 26.562 | 5,031 |
| 2025-12-15 | 27.080 | 27.290 | 27.010 | 27.290 | 26.957 | 8,567 |
| 2025-12-12 | 26.710 | 27.100 | 26.690 | 27.080 | 26.750 | 19,057 |
| 2025-12-11 | 26.640 | 26.740 | 26.440 | 26.480 | 26.157 | 4,257 |
| 2025-12-10 | 26.570 | 26.570 | 26.560 | 26.560 | 26.236 | 550 |
| 2025-12-09 | 26.400 | 26.490 | 26.400 | 26.490 | 26.167 | 1,117 |
| 2025-12-08 | 26.680 | 26.710 | 26.460 | 26.460 | 26.138 | 4,420 |
| 2025-12-05 | 26.270 | 26.660 | 26.270 | 26.580 | 26.256 | 9,811 |
| 2025-12-04 | 26.280 | 26.380 | 26.280 | 26.310 | 25.989 | 1,166 |
| 2025-12-03 | 26.130 | 26.340 | 26.120 | 26.280 | 25.960 | 26,547 |
| 2025-12-02 | 26.000 | 26.000 | 25.640 | 25.750 | 25.436 | 7,028 |
| 2025-12-01 | 26.430 | 26.430 | 25.960 | 25.980 | 25.663 | 21,307 |
| 2025-11-28 | 26.610 | 26.750 | 26.610 | 26.720 | 26.240 | 4,365 |
| 2025-11-27 | 26.500 | 26.520 | 26.500 | 26.520 | 26.044 | 1,280 |
| 2025-11-26 | 26.650 | 26.680 | 26.580 | 26.680 | 26.201 | 2,291 |
| 2025-11-25 | 26.020 | 26.600 | 26.020 | 26.560 | 26.083 | 4,070 |
| 2025-11-24 | 26.490 | 26.530 | 26.030 | 26.110 | 25.641 | 6,063 |
| 2025-11-21 | 26.330 | 26.520 | 26.330 | 26.450 | 25.975 | 11,051 |
| 2025-11-20 | 25.950 | 26.050 | 25.850 | 25.980 | 25.513 | 9,762 |
| 2025-11-19 | 26.000 | 26.090 | 25.880 | 25.890 | 25.425 | 2,509 |
| 2025-11-18 | 26.070 | 26.360 | 26.070 | 26.110 | 25.641 | 4,109 |
| 2025-11-17 | 26.210 | 26.280 | 26.100 | 26.120 | 25.651 | 4,582 |
| 2025-11-14 | 26.300 | 26.550 | 26.100 | 26.250 | 25.779 | 5,937 |
| 2025-11-13 | 26.190 | 26.520 | 26.190 | 26.270 | 25.798 | 4,726 |
| 2025-11-12 | 26.380 | 26.390 | 26.230 | 26.230 | 25.759 | 3,260 |
| 2025-11-11 | 25.940 | 26.300 | 25.900 | 26.300 | 25.828 | 4,335 |
| 2025-11-10 | 25.760 | 25.760 | 25.460 | 25.680 | 25.219 | 1,371 |
| 2025-11-07 | 25.730 | 25.830 | 25.680 | 25.680 | 25.219 | 2,447 |
| 2025-11-06 | 26.170 | 26.170 | 25.500 | 25.570 | 25.111 | 13,369 |
| 2025-11-05 | 25.950 | 26.500 | 25.950 | 26.250 | 25.779 | 21,200 |
| 2025-11-04 | 25.580 | 25.640 | 25.420 | 25.640 | 25.180 | 26,240 |
| 2025-11-03 | 25.340 | 25.410 | 25.330 | 25.380 | 24.924 | 5,441 |
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.