Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	12.640	12.910	12.640	12.800	12.563	31,269
2025-05-12	12.610	12.750	12.560	12.710	12.475	42,514
2025-05-09	12.170	12.210	12.110	12.190	11.965	15,310
2025-05-08	12.000	12.210	11.950	12.100	11.876	44,554
2025-05-07	11.700	11.860	11.560	11.730	11.513	402,414
2025-05-06	10.590	10.670	10.500	10.590	10.394	19,429
2025-05-05	10.280	10.700	10.280	10.600	10.404	20,993
2025-05-02	10.700	10.720	10.610	10.640	10.443	14,132
2025-05-01	10.570	10.570	10.410	10.470	10.276	11,202
2025-04-30	10.300	10.480	10.200	10.480	10.286	12,729
2025-04-29	10.480	10.550	10.450	10.520	10.325	7,337
2025-04-28	10.490	10.500	10.340	10.400	10.208	19,583
2025-04-25	10.400	10.400	10.310	10.390	10.198	732
2025-04-24	10.180	10.390	10.010	10.390	10.198	18,793
2025-04-23	10.340	10.340	10.050	10.050	9.864	218,921
2025-04-22	9.850	9.960	9.810	9.950	9.766	8,278
2025-04-21	9.760	9.760	9.570	9.670	9.491	16,885
2025-04-17	9.650	9.850	9.650	9.770	9.589	27,843
2025-04-16	9.740	9.740	9.470	9.560	9.383	42,995
2025-04-15	9.860	9.900	9.760	9.810	9.629	21,099
2025-04-14	9.970	9.970	9.700	9.780	9.599	39,358,147
2025-04-11	9.790	9.850	9.640	9.780	9.599	19,707
2025-04-10	10.120	10.210	9.430	9.430	9.256	20,965
2025-04-09	9.310	10.590	9.310	9.430	9.256	38,013
2025-04-08	9.850	10.020	9.350	9.430	9.256	37,719
2025-04-07	9.310	10.000	9.230	9.580	9.403	45,897
2025-04-04	9.990	10.100	9.590	9.620	9.442	286,483
2025-04-03	10.860	10.860	10.260	10.270	10.080	124,151
2025-04-02	11.210	11.300	11.210	11.290	11.081	7,485
2025-04-01	11.210	11.330	11.160	11.250	11.042	166,889
2025-03-31	11.230	11.390	11.070	11.390	11.179	17,345
2025-03-28	11.500	11.500	11.270	11.310	11.101	16,348
2025-03-27	11.540	11.640	11.540	11.570	11.356	13,825
2025-03-26	11.700	11.700	11.580	11.610	11.395	14,399
2025-03-25	11.550	11.730	11.550	11.730	11.513	26,717
2025-03-24	11.590	11.590	11.420	11.560	11.346	216,178
2025-03-21	11.330	11.500	11.330	11.490	11.277	5,027
2025-03-20	11.470	11.550	11.380	11.440	11.228	11,183
2025-03-19	11.510	11.650	11.510	11.600	11.385	11,626
2025-03-18	11.390	11.490	11.360	11.470	11.258	24,883
2025-03-17	11.490	11.560	11.420	11.460	11.248	7,984
2025-03-14	11.170	11.430	11.170	11.410	11.199	33,583
2025-03-13	11.320	11.370	11.100	11.160	10.954	12,170
2025-03-12	11.310	11.470	11.170	11.410	11.199	11,653
2025-03-11	11.640	11.670	11.260	11.310	11.101	53,948
2025-03-10	12.020	12.060	11.800	11.930	11.709	20,418
2025-03-07	12.090	12.190	11.930	12.180	11.955	32,372
2025-03-06	12.510	12.560	12.150	12.160	11.935	32,584
2025-03-05	12.530	12.640	12.530	12.610	12.377	8,942
2025-03-04	13.140	13.140	13.140	13.140	12.897	0
2025-03-03	13.140	13.140	13.140	13.140	12.897	0
2025-02-28	12.800	13.140	12.800	13.140	12.897	34,082
2025-02-27	12.920	13.080	12.860	12.860	12.622	19,851
2025-02-26	12.900	13.090	12.900	12.950	12.710	48,015
2025-02-25	12.810	12.890	12.650	12.800	12.563	24,475
2025-02-24	12.520	12.900	12.520	12.840	12.603	44,339
2025-02-21	12.910	12.910	12.500	12.570	12.338	19,146
2025-02-20	12.890	12.890	12.660	12.800	12.563	13,065
2025-02-19	12.700	12.920	12.700	12.900	12.661	122,905
2025-02-18	12.600	12.700	12.590	12.660	12.426	24,068

← NewerPage 7 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0849 USD
2025-12-15	0.0852 USD
2025-06-24	0.0569 USD
2024-12-16	0.0581 USD
2024-07-05	0.0527 USD
2023-12-08	0.0346 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.