McDonald's CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 26.870 | 26.990 | 26.680 | 26.790 | 25.867 | 4,698 |
| 2025-02-11 | 26.880 | 27.150 | 26.880 | 27.000 | 26.070 | 11,307 |
| 2025-02-10 | 26.270 | 27.000 | 26.270 | 26.910 | 25.983 | 30,246 |
| 2025-02-07 | 25.820 | 25.880 | 25.660 | 25.700 | 24.815 | 6,190 |
| 2025-02-06 | 25.340 | 25.900 | 25.340 | 25.690 | 24.805 | 17,927 |
| 2025-02-05 | 25.390 | 25.390 | 25.050 | 25.210 | 24.342 | 6,321 |
| 2025-02-04 | 25.330 | 25.330 | 25.190 | 25.320 | 24.448 | 6,317 |
| 2025-02-03 | 24.930 | 25.380 | 24.800 | 25.380 | 24.506 | 11,120 |
| 2025-01-31 | 25.450 | 25.450 | 25.110 | 25.180 | 24.313 | 1,810 |
| 2025-01-30 | 25.350 | 25.400 | 25.300 | 25.370 | 24.496 | 1,012 |
| 2025-01-29 | 25.560 | 25.560 | 25.350 | 25.350 | 24.477 | 203 |
| 2025-01-28 | 25.470 | 25.660 | 25.350 | 25.460 | 24.583 | 10,085 |
| 2025-01-27 | 25.000 | 25.600 | 24.960 | 25.600 | 24.718 | 11,964 |
| 2025-01-24 | 24.800 | 25.040 | 24.800 | 24.940 | 24.081 | 7,763 |
| 2025-01-23 | 24.550 | 24.850 | 24.550 | 24.850 | 23.994 | 13,284 |
| 2025-01-22 | 24.650 | 24.670 | 24.500 | 24.570 | 23.724 | 7,136 |
| 2025-01-21 | 24.540 | 24.660 | 24.330 | 24.660 | 23.811 | 7,531 |
| 2025-01-20 | 24.980 | 24.980 | 24.250 | 24.950 | 24.091 | 3,821 |
| 2025-01-17 | 24.510 | 24.770 | 24.510 | 24.540 | 23.695 | 5,346 |
| 2025-01-16 | 24.410 | 24.450 | 24.180 | 24.430 | 23.589 | 14,940 |
| 2025-01-15 | 24.770 | 24.810 | 24.550 | 24.670 | 23.820 | 12,251 |
| 2025-01-14 | 24.850 | 24.850 | 24.450 | 24.580 | 23.733 | 4,786 |
| 2025-01-13 | 24.600 | 24.790 | 24.490 | 24.720 | 23.869 | 4,410 |
| 2025-01-10 | 24.900 | 24.940 | 24.660 | 24.660 | 23.811 | 88,124 |
| 2025-01-09 | 25.390 | 25.390 | 24.600 | 24.630 | 23.782 | 727 |
| 2025-01-08 | 25.340 | 25.340 | 25.050 | 25.080 | 24.216 | 4,350 |
| 2025-01-07 | 25.750 | 25.750 | 25.250 | 25.280 | 24.409 | 6,676 |
| 2025-01-06 | 25.510 | 25.790 | 25.510 | 25.540 | 24.660 | 7,226 |
| 2025-01-03 | 25.520 | 25.780 | 25.440 | 25.780 | 24.892 | 8,286 |
| 2025-01-02 | 25.740 | 25.760 | 25.550 | 25.550 | 24.670 | 3,443 |
| 2024-12-31 | 25.270 | 25.380 | 25.240 | 25.290 | 24.419 | 4,688 |
| 2024-12-30 | 25.330 | 25.380 | 25.280 | 25.380 | 24.506 | 2,089 |
| 2024-12-27 | 25.750 | 25.750 | 25.650 | 25.700 | 24.815 | 999 |
| 2024-12-24 | 25.570 | 25.650 | 25.570 | 25.650 | 24.767 | 1,955 |
| 2024-12-23 | 25.460 | 25.610 | 25.360 | 25.520 | 24.641 | 5,839 |
| 2024-12-20 | 25.420 | 25.840 | 25.420 | 25.640 | 24.757 | 5,625 |
| 2024-12-19 | 25.400 | 25.550 | 25.400 | 25.410 | 24.535 | 7,835 |
| 2024-12-18 | 25.920 | 26.110 | 25.490 | 25.490 | 24.612 | 7,103 |
| 2024-12-17 | 26.150 | 26.200 | 25.840 | 25.940 | 25.047 | 8,412 |
| 2024-12-16 | 26.000 | 26.420 | 26.000 | 26.080 | 25.182 | 12,672 |
| 2024-12-13 | 25.900 | 26.150 | 25.900 | 25.980 | 25.085 | 10,023 |
| 2024-12-12 | 25.960 | 26.100 | 25.870 | 25.980 | 25.085 | 4,793 |
| 2024-12-11 | 26.500 | 26.500 | 25.940 | 25.950 | 25.056 | 52,595 |
| 2024-12-10 | 26.280 | 26.440 | 25.920 | 26.340 | 25.433 | 14,443 |
| 2024-12-09 | 25.940 | 26.450 | 25.940 | 26.390 | 25.481 | 8,658 |
| 2024-12-06 | 26.360 | 26.570 | 26.140 | 26.150 | 25.249 | 15,628 |
| 2024-12-05 | 25.950 | 26.210 | 25.910 | 26.210 | 25.307 | 10,284 |
| 2024-12-04 | 25.760 | 25.870 | 25.650 | 25.850 | 24.960 | 7,883 |
| 2024-12-03 | 25.530 | 25.800 | 25.460 | 25.800 | 24.911 | 9,982 |
| 2024-12-02 | 25.780 | 25.780 | 25.490 | 25.610 | 24.728 | 18,755 |
| 2024-11-29 | 25.810 | 25.990 | 25.800 | 25.990 | 24.944 | 8,566 |
| 2024-11-28 | 26.130 | 26.130 | 25.710 | 25.820 | 24.780 | 954 |
| 2024-11-27 | 25.950 | 26.190 | 25.800 | 25.800 | 24.761 | 27,020 |
| 2024-11-26 | 25.900 | 26.000 | 25.850 | 25.940 | 24.896 | 7,601 |
| 2024-11-25 | 25.460 | 25.940 | 25.460 | 25.900 | 24.857 | 16,371 |
| 2024-11-22 | 25.330 | 25.440 | 25.280 | 25.440 | 24.416 | 8,430 |
| 2024-11-21 | 25.000 | 25.290 | 24.850 | 25.290 | 24.272 | 32,707 |
| 2024-11-20 | 25.550 | 25.550 | 25.250 | 25.490 | 24.464 | 12,458 |
| 2024-11-19 | 25.450 | 25.560 | 25.260 | 25.460 | 24.435 | 18,449 |
| 2024-11-18 | 25.630 | 25.830 | 25.480 | 25.500 | 24.473 | 11,407 |
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.