Walt Disney CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	12.820	13.040	12.820	13.020	12.779	31,436
2025-05-15	12.950	12.950	12.850	12.900	12.662	19,312
2025-05-14	12.860	13.040	12.760	13.010	12.770	41,326
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	12.130	11.906	44,554
2025-05-07	11.700	11.860	11.560	11.740	11.523	403,856
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	10.670	10.473	14,132
2025-05-01	10.570	10.570	10.410	10.470	10.277	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	10.326	7,337
2025-04-28	10.490	10.500	10.340	10.400	10.208	19,583
2025-04-25	10.400	10.400	10.300	10.380	10.188	16,683
2025-04-24	10.180	10.380	10.010	10.380	10.188	18,793
2025-04-23	10.340	10.340	10.050	10.070	9.884	219,021
2025-04-22	9.850	9.960	9.810	9.930	9.746	12,814
2025-04-21	9.760	9.760	9.570	9.660	9.481	16,885
2025-04-17	9.650	9.850	9.650	9.790	9.609	27,843
2025-04-16	9.740	9.740	9.470	9.560	9.383	37,671
2025-04-15	9.860	9.900	9.760	9.820	9.639	12,615
2025-04-14	9.970	9.970	9.700	9.770	9.589	18,039
2025-04-11	9.790	9.850	9.640	9.810	9.629	19,707
2025-04-10	10.120	10.210	9.730	9.800	9.619	24,846
2025-04-09	9.310	10.590	9.310	10.580	10.384	38,013
2025-04-08	9.850	10.020	9.350	9.420	9.246	37,719
2025-04-07	9.310	10.000	9.230	9.590	9.413	45,697
2025-04-04	9.990	10.100	9.590	9.630	9.452	286,483
2025-04-03	10.860	10.860	10.260	10.260	10.070	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	11.380	11.070	11.380	11.170	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	11.278	5,027
2025-03-20	11.470	11.550	11.380	11.440	11.229	11,183
2025-03-19	11.510	11.650	11.510	11.600	11.386	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	11.510	11.297	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	11.170	10.964	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	11.300	11.091	54,248
2025-03-10	12.020	12.060	11.800	11.930	11.710	20,418
2025-03-07	12.090	12.190	11.930	12.180	11.955	31,697
2025-03-06	12.510	12.560	12.150	12.180	11.955	33,384
2025-03-05	12.580	12.750	12.490	12.630	12.397	17,866
2025-03-04	12.850	12.940	12.510	12.580	12.348	130,497
2025-03-03	13.160	13.340	12.940	13.010	12.770	13,935
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	12.950	13.090	12.900	12.950	12.711	48,015
2025-02-25	12.810	12.890	12.650	12.800	12.563	21,475
2025-02-24	12.560	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

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0850 CAD
2025-12-15	0.0849 CAD
2025-06-24	0.0569 CAD
2024-12-16	0.0581 CAD
2024-07-08	0.0530 CAD
2023-12-08	0.0346 CAD

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