TipRanks
Go Ultimate55% OFF

McDonald's Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (MCD) Historical Prices

TSE:MCD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.7521.9921.5221.6021.60+0.28%141,7481.35
Oct 29, 202621.2121.5621.2121.5421.54+2.62%232,3252.30
Oct 28, 202620.8721.1020.8020.9920.99+0.48%145,8021.47
Oct 27, 202620.9220.9520.8020.8920.89-0.52%119,5981.22
Oct 26, 202620.8321.1820.8121.0021.00+0.91%80,8830.84
Oct 23, 202621.0921.0920.6720.8120.81-1.65%98,4251.03
Oct 22, 202620.7721.1620.7121.1621.16+2.62%171,2441.83
Oct 21, 202620.5720.6720.3920.6220.62-0.15%85,4520.93
Oct 20, 202620.4520.7120.4520.6520.65+1.47%95,7271.05
Oct 19, 202620.2020.4220.1320.3520.35-0.05%52,8780.58
Oct 16, 202620.5520.5820.2720.3620.36+0.15%183,7762.04
Oct 15, 202620.3420.5720.2720.3320.33+1.80%274,5493.19
Oct 14, 202619.8119.9719.6619.9719.97+0.86%97,7921.15
Oct 13, 202620.1120.1119.7419.8019.80+0.20%83,6960.99
Oct 12, 202619.8219.9419.6519.7619.76+0.00%00.00
Oct 09, 202619.8219.9419.6519.7619.76-0.55%84,8841.00
Oct 08, 202619.4219.9219.3519.8719.87+2.53%154,0241.85
Oct 07, 202619.5319.6319.3619.3819.38-0.56%75,6910.92
Oct 06, 202619.6119.6519.4619.4919.49-0.20%114,9841.43
Oct 05, 202619.5319.5619.2519.5319.53+0.21%136,2781.73
Oct 02, 202619.6419.6419.4019.4919.49+0.15%68,3910.87
Oct 01, 202619.4919.5519.3019.4619.46+0.26%126,2591.65
Sep 30, 202619.6919.6919.4019.4119.41-1.22%101,4141.35
Sep 29, 202619.5919.8119.5119.6519.65+0.15%91,3421.23
Sep 28, 202619.8119.9419.6019.6219.62-1.26%83,0161.13
Sep 25, 202619.9019.9819.7919.8719.87-0.25%69,5770.96
Sep 24, 202620.1520.3619.9219.9219.92-0.50%460,8647.01
Sep 23, 202621.0821.0819.6720.0220.02-4.85%794,32514.74
Sep 22, 202621.0121.1720.9921.0421.04+1.06%172,4053.29
Sep 21, 202620.9821.0320.7220.8220.82-0.29%214,7604.37
Sep 18, 202620.9021.0520.8220.8820.88-0.10%110,1972.30
Sep 17, 202620.9721.0420.8620.9020.90+0.00%135,4432.86
Sep 16, 202621.3521.3520.8520.9020.90-1.69%200,4684.54
Sep 15, 202621.7121.7121.2621.2621.26-1.71%52,3091.19
Sep 14, 202621.3721.7121.3721.6321.63+1.93%103,5332.43
Sep 11, 202621.2921.4021.2121.2221.22-0.28%64,6131.54
Sep 10, 202621.5021.5021.2421.2821.28-0.28%113,0572.75
Sep 09, 202621.5021.5321.3221.3421.34-0.79%74,2471.84
Sep 08, 202621.4721.5821.4221.5121.51+0.00%48,7051.22
Sep 07, 202621.8021.8021.5121.5121.51+0.00%00.00
Sep 04, 202621.8021.8021.5121.5121.51-1.51%126,4803.23
Sep 03, 202621.9021.9021.5321.8421.84-0.50%128,1243.43
Sep 02, 202622.0822.0921.8921.9521.95-0.54%62,6741.67
Sep 01, 202622.1722.1721.9522.0722.07+0.12%48,5031.30
Aug 31, 202622.3522.3722.2022.2022.04-0.36%33,7270.90
Aug 28, 202622.0522.2821.9422.2822.12+1.55%65,2661.78
Aug 27, 202622.4422.4421.8921.9421.79-2.49%122,7953.39
Aug 26, 202622.5522.5922.4022.5022.34-0.36%41,3661.15
Aug 25, 202622.9522.9522.5822.5822.42-1.57%19,8560.54
Aug 24, 202622.9823.0022.8222.9422.78+0.53%24,5600.66