McDonald's CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 26.210 | 26.210 | 25.390 | 25.630 | 24.598 | 19,190 |
| 2024-11-14 | 26.010 | 26.230 | 26.000 | 26.160 | 25.107 | 5,843 |
| 2024-11-13 | 26.310 | 26.310 | 25.870 | 26.050 | 25.001 | 10,431 |
| 2024-11-12 | 26.300 | 26.350 | 26.100 | 26.180 | 25.126 | 10,948 |
| 2024-11-11 | 26.360 | 26.590 | 26.350 | 26.440 | 25.375 | 16,514 |
| 2024-11-08 | 25.810 | 26.400 | 25.810 | 26.200 | 25.145 | 22,146 |
| 2024-11-07 | 25.760 | 25.940 | 25.760 | 25.890 | 24.848 | 10,234 |
| 2024-11-06 | 26.120 | 26.120 | 25.650 | 25.740 | 24.704 | 19,489 |
| 2024-11-05 | 25.810 | 26.030 | 25.720 | 26.010 | 24.963 | 6,138 |
| 2024-11-04 | 25.690 | 25.740 | 25.600 | 25.670 | 24.636 | 15,705 |
| 2024-11-01 | 25.810 | 25.990 | 25.750 | 25.770 | 24.732 | 28,006 |
| 2024-10-31 | 25.560 | 25.780 | 25.540 | 25.620 | 24.588 | 9,610 |
| 2024-10-30 | 25.880 | 25.880 | 25.460 | 25.580 | 24.550 | 8,831 |
| 2024-10-29 | 26.080 | 26.500 | 25.880 | 25.900 | 24.857 | 57,598 |
| 2024-10-28 | 26.200 | 26.290 | 26.020 | 26.080 | 25.030 | 36,746 |
| 2024-10-25 | 26.440 | 26.440 | 25.620 | 25.680 | 24.646 | 54,747 |
| 2024-10-24 | 26.330 | 26.520 | 26.200 | 26.460 | 25.395 | 25,615 |
| 2024-10-23 | 25.640 | 26.440 | 25.540 | 26.250 | 25.193 | 119,192 |
| 2024-10-22 | 27.560 | 27.660 | 27.510 | 27.660 | 26.546 | 23,668 |
| 2024-10-21 | 27.880 | 27.880 | 27.590 | 27.610 | 26.498 | 17,596 |
| 2024-10-18 | 27.700 | 27.780 | 27.670 | 27.740 | 26.623 | 8,038 |
| 2024-10-17 | 27.590 | 27.620 | 27.410 | 27.600 | 26.489 | 3,230 |
| 2024-10-16 | 27.260 | 27.500 | 27.210 | 27.410 | 26.306 | 19,818 |
| 2024-10-15 | 27.500 | 27.600 | 27.320 | 27.470 | 26.364 | 75,029 |
| 2024-10-11 | 26.660 | 26.790 | 26.650 | 26.790 | 25.711 | 4,620 |
| 2024-10-10 | 26.700 | 26.780 | 26.580 | 26.710 | 25.635 | 11,706 |
| 2024-10-09 | 26.520 | 26.740 | 26.520 | 26.700 | 25.625 | 9,859 |
| 2024-10-08 | 26.480 | 26.570 | 26.370 | 26.530 | 25.462 | 10,528 |
| 2024-10-07 | 26.640 | 26.640 | 26.410 | 26.420 | 25.356 | 977 |
| 2024-10-04 | 26.700 | 26.840 | 26.500 | 26.640 | 25.567 | 11,280 |
| 2024-10-03 | 26.500 | 26.690 | 26.480 | 26.690 | 25.615 | 13,123 |
| 2024-10-02 | 26.430 | 26.680 | 26.420 | 26.680 | 25.606 | 5,181 |
| 2024-10-01 | 26.810 | 26.810 | 26.550 | 26.620 | 25.548 | 11,619 |
| 2024-09-30 | 26.730 | 26.800 | 26.560 | 26.800 | 25.721 | 19,888 |
| 2024-09-27 | 26.710 | 26.930 | 26.670 | 26.670 | 25.596 | 52,110 |
| 2024-09-26 | 26.430 | 26.660 | 26.410 | 26.650 | 25.577 | 8,043 |
| 2024-09-25 | 26.430 | 26.450 | 26.180 | 26.350 | 25.289 | 6,134 |
| 2024-09-24 | 26.260 | 26.420 | 26.250 | 26.330 | 25.270 | 6,351 |
| 2024-09-23 | 26.250 | 26.320 | 26.040 | 26.210 | 25.155 | 25,256 |
| 2024-09-20 | 25.740 | 26.110 | 25.740 | 26.010 | 24.963 | 2,000 |
| 2024-09-19 | 25.850 | 25.850 | 25.540 | 25.790 | 24.752 | 15,723 |
| 2024-09-18 | 25.860 | 25.880 | 25.600 | 25.640 | 24.608 | 625 |
| 2024-09-17 | 26.210 | 26.210 | 25.690 | 25.790 | 24.752 | 18,079 |
| 2024-09-16 | 26.100 | 26.340 | 25.910 | 26.050 | 25.001 | 18,514 |
| 2024-09-13 | 25.800 | 26.040 | 25.800 | 26.030 | 24.982 | 18,396 |
| 2024-09-12 | 25.500 | 25.690 | 25.340 | 25.670 | 24.636 | 6,104 |
| 2024-09-11 | 25.310 | 25.520 | 25.130 | 25.520 | 24.492 | 5,950 |
| 2024-09-10 | 25.750 | 26.000 | 25.580 | 25.580 | 24.550 | 14,757 |
| 2024-09-09 | 25.420 | 25.610 | 25.340 | 25.610 | 24.579 | 13,819 |
| 2024-09-06 | 25.220 | 25.630 | 25.220 | 25.450 | 24.425 | 12,039 |
| 2024-09-05 | 25.230 | 25.420 | 25.190 | 25.270 | 24.252 | 7,386 |
| 2024-09-04 | 25.240 | 25.380 | 25.230 | 25.340 | 24.320 | 8,734 |
| 2024-09-03 | 25.260 | 25.310 | 24.970 | 25.090 | 24.080 | 11,864 |
| 2024-08-30 | 25.340 | 25.350 | 25.190 | 25.350 | 24.187 | 23,624 |
| 2024-08-29 | 25.200 | 25.410 | 25.060 | 25.270 | 24.110 | 95,815 |
| 2024-08-28 | 25.380 | 25.550 | 25.120 | 25.230 | 24.072 | 7,229 |
| 2024-08-27 | 25.320 | 25.480 | 25.320 | 25.440 | 24.272 | 9,835 |
| 2024-08-26 | 25.380 | 25.640 | 25.350 | 25.350 | 24.187 | 5,281 |
| 2024-08-23 | 25.440 | 25.510 | 25.250 | 25.400 | 24.234 | 4,426 |
| 2024-08-22 | 25.420 | 25.470 | 25.290 | 25.450 | 24.282 | 20,419 |
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.