McDonald's CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 25.650 | 25.670 | 25.490 | 25.590 | 25.130 | 5,797 |
| 2025-10-30 | 25.930 | 26.050 | 25.840 | 25.900 | 25.435 | 8,360 |
| 2025-10-29 | 26.340 | 26.340 | 25.820 | 25.910 | 25.445 | 10,635 |
| 2025-10-28 | 26.600 | 26.610 | 26.280 | 26.310 | 25.837 | 5,211 |
| 2025-10-27 | 26.250 | 26.550 | 26.250 | 26.550 | 26.073 | 3,250 |
| 2025-10-24 | 26.220 | 26.340 | 26.180 | 26.200 | 25.729 | 8,607 |
| 2025-10-23 | 26.620 | 26.620 | 26.270 | 26.340 | 25.867 | 3,728 |
| 2025-10-22 | 26.620 | 26.800 | 26.590 | 26.590 | 26.112 | 2,049 |
| 2025-10-21 | 26.450 | 26.450 | 26.280 | 26.370 | 25.896 | 5,692 |
| 2025-10-20 | 26.220 | 26.420 | 26.220 | 26.400 | 25.926 | 4,103 |
| 2025-10-17 | 26.320 | 26.410 | 26.300 | 26.410 | 25.936 | 9,252 |
| 2025-10-16 | 26.290 | 26.290 | 26.140 | 26.160 | 25.690 | 6,587 |
| 2025-10-15 | 26.210 | 26.420 | 26.210 | 26.210 | 25.739 | 6,664 |
| 2025-10-14 | 25.840 | 26.210 | 25.820 | 26.140 | 25.671 | 18,006 |
| 2025-10-10 | 25.190 | 25.510 | 25.150 | 25.460 | 25.003 | 34,387 |
| 2025-10-09 | 25.150 | 25.290 | 25.100 | 25.190 | 24.738 | 17,302 |
| 2025-10-08 | 25.540 | 25.540 | 25.200 | 25.280 | 24.826 | 48,343 |
| 2025-10-07 | 25.350 | 25.540 | 25.300 | 25.420 | 24.963 | 17,748 |
| 2025-10-06 | 25.530 | 25.530 | 25.340 | 25.430 | 24.973 | 24,353 |
| 2025-10-03 | 25.860 | 25.860 | 25.640 | 25.800 | 25.337 | 18,451 |
| 2025-10-02 | 25.870 | 25.920 | 25.700 | 25.790 | 25.327 | 16,955 |
| 2025-10-01 | 25.950 | 26.000 | 25.640 | 25.780 | 25.317 | 21,099 |
| 2025-09-30 | 25.980 | 26.110 | 25.900 | 26.070 | 25.602 | 2,777 |
| 2025-09-29 | 26.030 | 26.070 | 25.970 | 25.970 | 25.504 | 8,749 |
| 2025-09-26 | 26.020 | 26.250 | 26.020 | 26.200 | 25.729 | 4,603 |
| 2025-09-25 | 26.300 | 26.300 | 25.940 | 25.940 | 25.474 | 4,343 |
| 2025-09-24 | 26.070 | 26.260 | 26.030 | 26.130 | 25.661 | 7,871 |
| 2025-09-23 | 25.980 | 26.080 | 25.850 | 26.010 | 25.543 | 10,359 |
| 2025-09-22 | 25.860 | 26.080 | 25.860 | 26.030 | 25.563 | 6,897 |
| 2025-09-19 | 25.820 | 26.160 | 25.820 | 26.030 | 25.563 | 16,332 |
| 2025-09-18 | 26.150 | 26.150 | 25.600 | 25.870 | 25.405 | 168,971 |
| 2025-09-17 | 26.250 | 26.300 | 26.180 | 26.200 | 25.729 | 3,831 |
| 2025-09-16 | 26.180 | 26.270 | 26.080 | 26.090 | 25.621 | 11,613 |
| 2025-09-15 | 26.120 | 26.120 | 25.880 | 25.980 | 25.513 | 8,960 |
| 2025-09-12 | 26.490 | 26.490 | 26.250 | 26.250 | 25.779 | 3,698 |
| 2025-09-11 | 26.300 | 26.550 | 26.300 | 26.510 | 26.034 | 4,431 |
| 2025-09-10 | 26.720 | 26.720 | 26.200 | 26.330 | 25.857 | 15,179 |
| 2025-09-09 | 26.810 | 26.910 | 26.800 | 26.890 | 26.407 | 8,186 |
| 2025-09-08 | 26.750 | 26.900 | 26.740 | 26.900 | 26.417 | 5,217 |
| 2025-09-05 | 27.410 | 27.410 | 26.970 | 27.030 | 26.545 | 6,046 |
| 2025-09-04 | 27.420 | 27.450 | 27.220 | 27.260 | 26.770 | 3,442 |
| 2025-09-03 | 27.010 | 27.240 | 26.910 | 27.150 | 26.662 | 4,943 |
| 2025-09-02 | 26.880 | 27.180 | 26.880 | 27.140 | 26.653 | 4,462 |
| 2025-08-29 | 26.930 | 26.960 | 26.800 | 26.930 | 26.298 | 19,187 |
| 2025-08-28 | 26.680 | 26.850 | 26.680 | 26.810 | 26.181 | 65,294 |
| 2025-08-27 | 26.990 | 26.990 | 26.810 | 26.820 | 26.190 | 3,339 |
| 2025-08-26 | 26.880 | 27.030 | 26.880 | 27.030 | 26.395 | 2,649 |
| 2025-08-25 | 26.850 | 26.970 | 26.850 | 26.970 | 26.337 | 1,624 |
| 2025-08-22 | 27.000 | 27.160 | 26.980 | 27.030 | 26.395 | 7,364 |
| 2025-08-21 | 26.820 | 26.940 | 26.820 | 26.920 | 26.288 | 2,589 |
| 2025-08-20 | 27.160 | 27.160 | 26.970 | 26.980 | 26.347 | 2,867 |
| 2025-08-19 | 26.500 | 27.040 | 26.500 | 26.760 | 26.132 | 5,535 |
| 2025-08-18 | 26.560 | 26.670 | 26.530 | 26.600 | 25.976 | 2,390 |
| 2025-08-15 | 26.620 | 26.700 | 26.510 | 26.570 | 25.946 | 3,642 |
| 2025-08-14 | 26.140 | 26.610 | 26.140 | 26.590 | 25.966 | 3,803 |
| 2025-08-13 | 26.150 | 26.250 | 26.040 | 26.250 | 25.634 | 3,066 |
| 2025-08-12 | 26.260 | 26.260 | 25.850 | 26.000 | 25.390 | 33,904 |
| 2025-08-11 | 26.300 | 26.430 | 26.190 | 26.190 | 25.575 | 4,840 |
| 2025-08-08 | 26.550 | 26.550 | 26.200 | 26.330 | 25.712 | 2,331 |
| 2025-08-07 | 26.680 | 26.680 | 26.300 | 26.550 | 25.927 | 4,548 |
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.