McDonald's CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27.220	27.220	27.090	27.210	26.424	2,541
2025-05-08	27.740	27.740	27.190	27.190	26.404	6,264
2025-05-07	27.610	27.610	27.570	27.590	26.793	1,180
2025-05-06	27.300	27.480	27.300	27.480	26.686	1,410
2025-05-05	26.950	27.450	26.950	27.450	26.657	3,014
2025-05-02	27.060	27.300	26.950	26.950	26.171	9,094
2025-05-01	27.050	27.620	27.050	27.100	26.317	10,702
2025-04-30	27.310	27.760	27.220	27.720	26.919	2,773
2025-04-29	27.260	27.430	27.260	27.310	26.521	5,027
2025-04-28	27.410	27.520	27.370	27.520	26.725	7,461
2025-04-25	27.750	27.760	27.370	27.550	26.754	11,325
2025-04-24	27.550	27.600	27.230	27.540	26.744	173,211
2025-04-23	27.700	27.780	27.480	27.720	26.919	32,782
2025-04-22	27.100	27.720	27.100	27.710	26.909	4,492
2025-04-21	26.860	26.860	26.620	26.860	26.084	1,562
2025-04-17	26.910	27.070	26.900	27.010	26.229	2,284
2025-04-16	26.980	27.170	26.830	26.840	26.064	6,294
2025-04-15	27.290	27.400	27.130	27.140	26.356	163,225
2025-04-14	26.900	27.590	26.900	27.400	26.608	6,116
2025-04-11	26.600	26.900	26.410	26.900	26.123	20,266
2025-04-10	26.460	26.660	26.040	26.660	25.890	1,235
2025-04-09	26.050	26.770	25.810	26.450	25.686	10,621
2025-04-08	25.920	25.920	25.920	25.920	25.171	100
2025-04-07	25.540	26.180	25.370	26.040	25.287	9,796
2025-04-04	27.120	27.240	26.060	26.060	25.307	12,534
2025-04-03	27.090	27.710	27.020	27.630	26.832	39,575
2025-04-02	27.110	27.110	27.020	27.090	26.307	10,804
2025-04-01	27.030	27.240	27.030	27.240	26.453	6,197
2025-03-31	26.450	27.200	26.450	27.150	26.365	3,191
2025-03-28	26.770	26.900	26.710	26.710	25.938	2,990
2025-03-27	27.400	27.400	27.200	27.230	26.443	10,451
2025-03-26	26.850	27.300	26.850	27.290	26.501	5,886
2025-03-25	26.770	26.800	26.650	26.730	25.958	4,922
2025-03-24	26.590	26.650	26.540	26.640	25.870	1,288
2025-03-21	26.440	26.590	26.400	26.590	25.822	497
2025-03-20	26.610	26.910	26.610	26.750	25.977	901
2025-03-19	26.600	26.760	26.580	26.720	25.948	4,549
2025-03-18	26.400	26.490	26.350	26.440	25.676	4,741
2025-03-17	26.380	26.550	26.250	26.480	25.715	6,200
2025-03-14	25.770	26.160	25.770	26.130	25.375	5,229
2025-03-13	26.150	26.380	25.920	25.920	25.171	10,849
2025-03-12	26.310	26.390	25.850	26.060	25.307	14,265
2025-03-11	27.590	27.590	26.690	26.730	25.958	15,541
2025-03-10	28.170	28.360	27.530	27.590	26.793	17,286
2025-03-07	27.500	28.110	27.460	28.020	27.210	25,903
2025-03-06	26.820	27.040	26.570	27.040	26.259	4,238
2025-03-05	26.650	26.840	26.650	26.810	26.035	2,434
2025-03-04	26.880	26.880	26.880	26.880	26.103	0
2025-03-03	26.880	26.880	26.880	26.880	26.103	0
2025-02-28	26.580	26.880	26.580	26.880	25.954	5,149
2025-02-27	26.830	27.120	26.570	26.980	26.051	13,617
2025-02-26	27.200	27.210	26.560	26.560	25.645	9,818
2025-02-25	26.940	27.160	26.860	27.100	26.167	9,064
2025-02-24	26.810	27.040	26.730	26.800	25.877	12,486
2025-02-21	26.390	26.620	26.360	26.560	25.645	4,804
2025-02-20	26.080	26.400	25.990	26.390	25.481	6,387
2025-02-19	26.170	26.320	26.120	26.320	25.414	8,891
2025-02-18	26.900	26.900	26.520	26.550	25.636	13,272
2025-02-14	27.070	27.080	26.870	26.910	25.983	5,993
2025-02-13	26.870	27.140	26.800	27.010	26.080	32,139

← NewerPage 7 of 18 · 1,061 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.