TipRanks
Walt Disney Company Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (TSE:DIS)
TSX:DIS
Canadian Market
DIS
Walt Disney Company Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S
RESEARCH TOOLSreports

Walt Disney Company Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (DIS) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
11.29
11.40
11.29
11.38
11.38
+0.71%
26,335
0.91
Oct 01, 2026
11.62
11.62
11.29
11.30
11.30
-3.25%
17,227
0.59
Sep 30, 2026
11.79
11.79
11.68
11.68
11.68
-0.26%
7,942
0.27
Sep 29, 2026
11.70
11.77
11.68
11.71
11.71
-0.43%
82,160
2.89
Sep 28, 2026
11.73
11.85
11.66
11.76
11.76
-0.42%
18,306
0.65
Sep 25, 2026
11.74
11.81
11.64
11.81
11.81
+0.51%
70,978
2.59
Sep 24, 2026
11.72
11.76
11.65
11.75
11.75
+1.73%
7,876
0.29
Sep 23, 2026
11.57
11.61
11.46
11.55
11.55
-0.09%
25,769
0.94
Sep 22, 2026
11.65
11.66
11.53
11.56
11.56
-0.52%
85,449
3.26
Sep 21, 2026
11.46
11.64
11.46
11.62
11.62
+1.84%
12,885
0.49
Sep 18, 2026
11.73
11.73
11.41
11.41
11.41
-2.98%
17,051
0.65
Sep 17, 2026
11.93
11.96
11.76
11.76
11.76
-1.26%
11,772
0.45
Sep 16, 2026
11.84
12.06
11.84
11.91
11.91
+0.68%
12,169
0.46
Sep 15, 2026
11.95
11.96
11.83
11.83
11.83
-2.23%
3,970
0.15
Sep 14, 2026
11.93
12.16
11.93
12.10
12.10
+2.02%
16,062
0.59
Sep 11, 2026
11.86
11.95
11.85
11.86
11.86
+0.76%
26,417
0.91
Sep 10, 2026
11.58
11.77
11.58
11.77
11.77
+1.29%
26,220
0.91
Sep 09, 2026
11.59
11.67
11.50
11.62
11.62
-0.68%
34,760
1.23
Sep 08, 2026
11.70
11.70
11.63
11.70
11.70
-0.34%
10,177
0.35
Sep 07, 2026
11.90
11.90
11.73
11.74
11.74
0.00%
0
0.00
Sep 04, 2026
11.90
11.90
11.73
11.74
11.74
-1.68%
44,005
1.48
Sep 03, 2026
12.08
12.08
11.93
11.94
11.94
-0.91%
25,753
0.87
Sep 02, 2026
11.96
12.14
11.96
12.05
12.05
+1.77%
24,586
0.81
Sep 01, 2026
11.98
12.08
11.84
11.84
11.84
-1.42%
16,383
0.54
Aug 31, 2026
12.03
12.03
11.95
12.01
12.01
-0.33%
19,519
0.65
Aug 28, 2026
12.01
12.07
11.99
12.05
12.05
+0.92%
18,784
0.63
Aug 27, 2026
12.07
12.07
11.94
11.94
11.94
-2.29%
11,661
0.39
Aug 26, 2026
12.32
12.32
12.22
12.22
12.22
-1.61%
11,416
0.38
Aug 25, 2026
12.33
12.44
12.31
12.42
12.42
+0.65%
23,241
0.76
Aug 24, 2026
12.06
12.46
12.05
12.34
12.34
+2.49%
34,536
1.13
Aug 21, 2026
11.93
12.08
11.93
12.04
12.04
+0.58%
23,101
0.76
Aug 20, 2026
11.98
12.11
11.94
11.97
11.97
+0.59%
26,846
0.89
Aug 19, 2026
11.67
11.94
11.67
11.90
11.90
+2.32%
11,508
0.38
Aug 18, 2026
11.65
11.75
11.56
11.63
11.63
+0.52%
39,843
1.35
Aug 17, 2026
11.83
11.85
11.56
11.57
11.57
-3.10%
15,348
0.52
Aug 14, 2026
11.70
11.96
11.70
11.94
11.94
+2.05%
50,244
1.71
Aug 13, 2026
11.60
11.71
11.60
11.70
11.70
+1.30%
18,678
0.64
Aug 12, 2026
11.50
11.57
11.48
11.55
11.55
0.00%
46,883
1.60
Aug 11, 2026
11.57
11.59
11.51
11.55
11.55
+0.26%
7,001
0.24
Aug 10, 2026
11.70
11.70
11.50
11.52
11.52
-1.62%
10,682
0.36
Aug 07, 2026
11.62
11.75
11.61
11.71
11.71
+0.52%
18,306
0.62
Aug 06, 2026
11.54
11.67
11.46
11.65
11.65
+2.46%
46,164
1.55
Aug 05, 2026
11.36
11.50
11.15
11.37
11.37
+3.08%
93,139
3.24
Aug 04, 2026
11.01
11.03
10.89
11.03
11.03
+2.41%
78,626
2.81
Aug 03, 2026
10.72
10.78
10.70
10.77
10.77
0.00%
0
0.00
Jul 31, 2026
10.72
10.78
10.70
10.77
10.77
+0.37%
13,099
0.45
Jul 30, 2026
10.93
10.93
10.58
10.73
10.73
-2.28%
55,679
1.97
Jul 29, 2026
11.06
11.09
10.98
10.98
10.98
-0.45%
14,656
0.51
Jul 28, 2026
10.97
11.08
10.92
11.03
11.03
+1.66%
22,426
0.78
Jul 27, 2026
10.70
10.85
10.70
10.85
10.85
+1.78%
14,578
0.51
Rows:
50