McDonald's CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 26.450 | 26.690 | 26.170 | 26.520 | 25.897 | 78,624 |
| 2025-08-05 | 26.070 | 26.200 | 25.720 | 25.730 | 25.126 | 7,816 |
| 2025-08-01 | 25.890 | 26.140 | 25.890 | 26.050 | 25.438 | 10,947 |
| 2025-07-31 | 25.920 | 26.090 | 25.830 | 25.830 | 25.224 | 5,659 |
| 2025-07-30 | 25.950 | 26.210 | 25.950 | 26.150 | 25.536 | 26,135 |
| 2025-07-29 | 25.900 | 26.040 | 25.800 | 26.040 | 25.429 | 52,686 |
| 2025-07-28 | 25.560 | 25.820 | 25.430 | 25.820 | 25.214 | 11,496 |
| 2025-07-25 | 25.390 | 25.710 | 25.390 | 25.670 | 25.067 | 98,612 |
| 2025-07-24 | 25.600 | 25.650 | 25.400 | 25.440 | 24.843 | 27,759 |
| 2025-07-23 | 25.790 | 25.790 | 25.670 | 25.710 | 25.106 | 4,577 |
| 2025-07-22 | 25.500 | 25.890 | 25.500 | 25.800 | 25.194 | 6,110 |
| 2025-07-21 | 25.550 | 25.680 | 25.510 | 25.530 | 24.931 | 9,359 |
| 2025-07-18 | 25.960 | 25.960 | 25.580 | 25.630 | 25.028 | 9,494 |
| 2025-07-17 | 26.000 | 26.000 | 25.770 | 25.910 | 25.302 | 36,721 |
| 2025-07-16 | 25.840 | 25.840 | 25.580 | 25.770 | 25.165 | 5,937 |
| 2025-07-15 | 26.010 | 26.080 | 25.810 | 25.810 | 25.204 | 9,763 |
| 2025-07-14 | 25.910 | 26.030 | 25.500 | 25.990 | 25.380 | 19,228 |
| 2025-07-11 | 25.830 | 26.100 | 25.720 | 25.870 | 25.263 | 25,964 |
| 2025-07-10 | 25.750 | 25.750 | 25.750 | 25.750 | 25.146 | 10,500 |
| 2025-07-09 | 25.200 | 25.320 | 25.200 | 25.320 | 24.726 | 4,850 |
| 2025-07-08 | 25.200 | 25.240 | 25.070 | 25.180 | 24.589 | 9,060 |
| 2025-07-07 | 25.310 | 25.460 | 25.250 | 25.310 | 24.716 | 20,236 |
| 2025-07-04 | 25.150 | 25.610 | 25.150 | 25.490 | 24.892 | 1,190 |
| 2025-07-03 | 25.400 | 25.450 | 25.290 | 25.350 | 24.755 | 6,360 |
| 2025-07-02 | 25.550 | 25.650 | 25.260 | 25.460 | 24.862 | 10,562 |
| 2025-06-30 | 25.160 | 25.360 | 25.160 | 25.260 | 24.667 | 8,792 |
| 2025-06-27 | 24.800 | 25.160 | 24.700 | 25.160 | 24.569 | 31,531 |
| 2025-06-26 | 24.790 | 24.790 | 24.510 | 24.660 | 24.081 | 25,905 |
| 2025-06-25 | 25.240 | 25.240 | 24.600 | 24.710 | 24.130 | 46,658 |
| 2025-06-24 | 25.120 | 25.240 | 24.990 | 25.200 | 24.608 | 19,524 |
| 2025-06-23 | 24.780 | 25.030 | 24.690 | 25.030 | 24.442 | 15,511 |
| 2025-06-20 | 25.330 | 25.330 | 24.710 | 24.790 | 24.208 | 18,637 |
| 2025-06-19 | 25.160 | 25.190 | 25.160 | 25.190 | 24.599 | 613 |
| 2025-06-18 | 25.180 | 25.180 | 25.000 | 25.040 | 24.452 | 4,968 |
| 2025-06-17 | 25.630 | 25.630 | 25.250 | 25.290 | 24.696 | 14,907 |
| 2025-06-16 | 26.220 | 26.220 | 25.600 | 25.640 | 25.038 | 20,272 |
| 2025-06-13 | 26.160 | 26.390 | 26.080 | 26.110 | 25.497 | 10,600 |
| 2025-06-12 | 26.070 | 26.230 | 26.000 | 26.230 | 25.614 | 5,313 |
| 2025-06-11 | 25.900 | 26.210 | 25.820 | 26.140 | 25.526 | 18,378 |
| 2025-06-10 | 26.030 | 26.110 | 25.920 | 26.000 | 25.390 | 12,177 |
| 2025-06-09 | 26.330 | 26.400 | 25.960 | 26.390 | 25.771 | 35,282 |
| 2025-06-06 | 26.760 | 26.760 | 26.560 | 26.600 | 25.976 | 4,317 |
| 2025-06-05 | 26.990 | 26.990 | 26.680 | 26.780 | 26.151 | 3,870 |
| 2025-06-04 | 26.800 | 27.090 | 26.800 | 26.990 | 26.356 | 2,163 |
| 2025-06-03 | 27.090 | 27.160 | 26.770 | 27.070 | 26.435 | 2,260 |
| 2025-06-02 | 26.920 | 27.110 | 26.850 | 27.110 | 26.474 | 4,085 |
| 2025-05-30 | 26.840 | 27.280 | 26.840 | 27.180 | 26.395 | 4,946 |
| 2025-05-29 | 27.000 | 27.140 | 26.880 | 27.010 | 26.229 | 5,264 |
| 2025-05-28 | 27.320 | 27.320 | 27.070 | 27.110 | 26.327 | 10,760 |
| 2025-05-27 | 27.200 | 27.310 | 27.130 | 27.290 | 26.501 | 5,864 |
| 2025-05-26 | 27.900 | 27.900 | 27.200 | 27.200 | 26.414 | 549 |
| 2025-05-23 | 27.260 | 27.310 | 27.190 | 27.280 | 26.492 | 5,909 |
| 2025-05-22 | 27.500 | 27.500 | 27.250 | 27.250 | 26.463 | 5,688 |
| 2025-05-21 | 27.500 | 27.500 | 27.320 | 27.440 | 26.647 | 7,659 |
| 2025-05-20 | 27.760 | 27.820 | 27.660 | 27.720 | 26.919 | 69,679 |
| 2025-05-16 | 27.250 | 27.590 | 27.250 | 27.580 | 26.783 | 1,871 |
| 2025-05-15 | 26.960 | 27.290 | 26.960 | 27.220 | 26.433 | 2,591 |
| 2025-05-14 | 26.520 | 26.650 | 26.520 | 26.650 | 25.880 | 1,035 |
| 2025-05-13 | 26.960 | 26.960 | 26.840 | 26.840 | 26.064 | 4,321 |
| 2025-05-12 | 26.970 | 27.060 | 26.620 | 27.060 | 26.278 | 7,291 |
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.