S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Walt Disney CDR CAD Hedged (DIS)
Walt Disney CDR CAD Hedged (DIS) Historical

DIS Walt Disney CDR CAD Hedged

11.94

0.14 (1.19%)

May 24 2024 - Closed

Delayed by 15 minutes

DIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	11.94	0.14	1.19%	11.85	11.96	11.85	113,634
May 23 2024	11.80	-0.26	-2.16%	12.03	12.08	11.75	74,866
May 22 2024	12.06	-0.02	-0.17%	12.10	12.15	12.05	35,283
May 21 2024	12.08	-0.02	-0.17%	12.09	12.13	12.03	61,159
May 17 2024	12.10	-0.03	-0.25%	12.20	12.20	12.08	19,760
May 16 2024	12.13	0.08	0.66%	12.11	12.18	12.06	41,528
May 15 2024	12.05	-0.28	-2.27%	12.42	12.42	11.90	199,767
May 14 2024	12.33	-0.06	-0.48%	12.30	12.36	12.30	394,323
May 13 2024	12.39	0.01	0.08%	12.43	12.50	12.37	45,601
May 10 2024	12.38	0.01	0.08%	12.50	12.52	12.37	73,581
May 09 2024	12.37	0.02	0.16%	12.30	12.42	12.28	222,248
May 08 2024	12.35	-0.02	-0.16%	12.27	12.49	12.26	271,842
May 07 2024	12.37	-1.30	-9.51%	12.62	12.66	12.23	218,188
May 06 2024	13.67	0.32	2.40%	13.38	13.71	13.38	104,637
May 03 2024	13.35	0.16	1.21%	13.30	13.38	13.23	58,051
May 02 2024	13.19	0.23	1.77%	13.09	13.22	12.98	13,038
May 01 2024	12.96	-0.05	-0.38%	13.07	13.09	12.93	30,142
Apr 30 2024	13.01	-0.12	-0.91%	13.07	13.09	13.00	22,460
Apr 29 2024	13.13	-0.10	-0.76%	13.22	13.35	13.12	71,126
Apr 26 2024	13.23	0.02	0.15%	13.08	13.25	13.06	35,354
Apr 25 2024	13.21	-0.14	-1.05%	13.12	13.24	12.97	17,001
Apr 24 2024	13.35	0.02	0.15%	13.30	13.37	13.30	15,295
Apr 23 2024	13.33	0.21	1.60%	13.19	13.39	13.19	32,589
Apr 22 2024	13.12	-0.09	-0.68%	13.38	13.38	13.12	33,787
Apr 19 2024	13.21	0.05	0.38%	13.02	13.21	13.02	42,000
Apr 18 2024	13.16	-0.10	-0.75%	13.23	13.37	13.16	32,283
Apr 17 2024	13.26	-0.13	-0.97%	13.32	13.38	13.25	33,677
Apr 16 2024	13.39	0.15	1.13%	13.17	13.43	13.17	23,502
Apr 15 2024	13.24	-0.13	-0.97%	13.42	13.51	13.24	186,949
Apr 12 2024	13.37	-0.39	-2.83%	13.62	13.63	13.36	38,410
Apr 11 2024	13.76	0.00	0.00%	13.78	13.88	13.67	45,240
Apr 10 2024	13.76	-0.07	-0.51%	13.70	13.79	13.68	49,338
Apr 09 2024	13.83	0.07	0.51%	13.83	13.91	13.77	24,897
Apr 08 2024	13.76	-0.15	-1.08%	13.91	13.91	13.74	31,920
Apr 05 2024	13.91	0.18	1.31%	13.65	13.94	13.65	66,860
Apr 04 2024	13.73	-0.23	-1.65%	14.00	14.09	13.73	106,125
Apr 03 2024	13.96	-0.49	-3.39%	14.39	14.51	13.90	127,665
Apr 02 2024	14.45	0.17	1.19%	14.20	14.50	14.13	80,196
Apr 01 2024	14.28	-0.09	-0.63%	14.27	14.37	14.18	166,148
Mar 28 2024	14.37	0.16	1.13%	14.26	14.51	14.24	89,886
Mar 27 2024	14.21	0.11	0.78%	14.19	14.32	14.10	49,002
Mar 26 2024	14.10	0.07	0.50%	14.08	14.13	13.90	52,067
Mar 25 2024	14.03	0.41	3.01%	13.69	14.03	13.69	86,689
Mar 22 2024	13.62	-0.09	-0.66%	13.76	13.80	13.62	35,294
Mar 21 2024	13.71	0.02	0.15%	13.76	13.78	13.63	71,516
Mar 20 2024	13.69	0.23	1.71%	13.48	13.69	13.45	89,777
Mar 19 2024	13.46	0.09	0.67%	13.27	13.53	13.27	133,281
Mar 18 2024	13.37	0.23	1.75%	13.22	13.44	13.22	142,407
Mar 15 2024	13.14	-0.03	-0.23%	13.07	13.27	13.07	57,011
Mar 14 2024	13.17	-0.06	-0.45%	13.15	13.17	12.89	71,583
Mar 13 2024	13.23	0.00	0.00%	13.27	13.40	13.23	70,878
Mar 12 2024	13.23	0.02	0.15%	13.20	13.25	13.13	92,240
Mar 11 2024	13.21	0.25	1.93%	12.92	13.26	12.92	43,083
Mar 08 2024	12.96	-0.01	-0.08%	12.86	13.04	12.85	79,812
Mar 07 2024	12.97	0.02	0.15%	12.95	13.05	12.84	50,011
Mar 06 2024	12.95	-0.33	-2.48%	13.30	13.31	12.86	84,815
Mar 05 2024	13.28	-0.09	-0.67%	13.37	13.53	13.19	259,738
Mar 04 2024	13.37	0.19	1.44%	13.18	13.41	13.16	142,270
Mar 01 2024	13.18	0.05	0.38%	13.14	13.18	13.06	74,108
Feb 29 2024	13.13	0.09	0.69%	13.04	13.22	13.04	46,111
Feb 28 2024	13.04	0.16	1.24%	12.83	13.05	12.80	66,432
Feb 27 2024	12.88	0.24	1.90%	12.60	12.88	12.60	40,050

Walt Disney CDR CAD Hedged

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions