tiprankstipranks
McDonald's Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (TSE:MCD)
TSX:MCD
Canadian Market
MCD
McDonald's Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S
RESEARCH TOOLSreports

McDonald's Corporation Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (MCD) 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
Sep 14, 2026
21.37
21.71
21.37
21.63
21.63
+1.93%
103,533
2.43
Sep 11, 2026
21.29
21.40
21.21
21.22
21.22
-0.28%
64,613
1.54
Sep 10, 2026
21.50
21.50
21.24
21.28
21.28
-0.28%
113,057
2.75
Sep 09, 2026
21.50
21.53
21.32
21.34
21.34
-0.79%
74,247
1.84
Sep 08, 2026
21.47
21.58
21.42
21.51
21.51
0.00%
48,705
1.22
Sep 07, 2026
21.80
21.80
21.51
21.51
21.51
0.00%
0
0.00
Sep 04, 2026
21.80
21.80
21.51
21.51
21.51
-1.51%
126,480
3.23
Sep 03, 2026
21.90
21.90
21.53
21.84
21.84
-0.50%
128,124
3.43
Sep 02, 2026
22.08
22.09
21.89
21.95
21.95
-0.54%
62,674
1.67
Sep 01, 2026
22.17
22.17
21.95
22.07
22.07
+0.12%
48,503
1.30
Aug 31, 2026
22.35
22.37
22.20
22.20
22.04
-0.36%
33,727
0.90
Aug 28, 2026
22.05
22.28
21.94
22.28
22.12
+1.55%
65,266
1.78
Aug 27, 2026
22.44
22.44
21.89
21.94
21.79
-2.49%
122,795
3.39
Aug 26, 2026
22.55
22.59
22.40
22.50
22.34
-0.36%
41,366
1.15
Aug 25, 2026
22.95
22.95
22.58
22.58
22.42
-1.57%
19,856
0.54
Aug 24, 2026
22.98
23.00
22.82
22.94
22.78
+0.53%
24,560
0.66
Aug 21, 2026
22.73
22.83
22.59
22.82
22.66
+0.66%
18,792
0.49
Aug 20, 2026
22.46
22.85
22.41
22.67
22.51
+0.80%
39,074
1.04
Aug 19, 2026
22.47
22.87
22.42
22.49
22.33
-0.09%
41,413
1.10
Aug 18, 2026
22.54
22.75
22.50
22.51
22.35
+0.63%
55,913
1.51
Aug 17, 2026
22.91
22.91
22.33
22.37
22.21
-2.57%
72,891
1.99
Aug 14, 2026
22.99
23.15
22.84
22.96
22.80
+0.04%
30,346
0.83
Aug 13, 2026
23.41
23.41
22.91
22.95
22.79
-1.25%
36,240
1.01
Aug 12, 2026
22.96
23.25
22.68
23.24
23.08
+0.56%
23,285
0.65
Aug 11, 2026
23.04
23.11
22.88
23.11
22.95
+0.30%
43,249
1.21
Aug 10, 2026
23.09
23.09
22.81
23.04
22.88
-0.21%
38,510
1.09
Aug 07, 2026
23.20
23.34
23.05
23.09
22.93
-0.22%
19,749
0.54
Aug 06, 2026
23.13
23.31
22.92
23.14
22.98
+0.35%
23,076
0.62
Aug 05, 2026
22.95
23.18
22.70
23.06
22.90
+2.26%
35,837
0.93
Aug 04, 2026
22.41
22.74
22.30
22.55
22.39
-1.18%
78,266
1.99
Aug 03, 2026
22.53
22.85
22.40
22.82
22.66
0.00%
0
0.00
Jul 31, 2026
22.53
22.85
22.40
22.82
22.66
+0.80%
17,952
0.45
Jul 30, 2026
22.75
22.89
22.47
22.64
22.48
-1.05%
29,345
0.73
Jul 29, 2026
22.96
23.02
22.83
22.88
22.72
-0.35%
8,412
0.21
Jul 28, 2026
23.18
23.47
22.93
22.96
22.80
+0.70%
40,566
1.01
Jul 27, 2026
22.59
22.81
22.53
22.80
22.64
+2.33%
31,973
0.79
Jul 24, 2026
22.25
22.42
22.24
22.28
22.12
+0.59%
21,766
0.54
Jul 23, 2026
22.13
22.25
22.05
22.15
21.99
-0.27%
45,237
1.11
Jul 22, 2026
22.40
22.40
22.07
22.21
22.05
-0.22%
58,033
1.44
Jul 21, 2026
22.55
22.55
22.24
22.26
22.10
-1.37%
90,594
2.33
Jul 20, 2026
22.64
22.72
22.46
22.57
22.41
-0.09%
22,777
0.59
Jul 17, 2026
23.27
23.28
22.54
22.59
22.43
-2.04%
32,895
0.84
Jul 16, 2026
22.60
23.06
22.47
23.06
22.90
+2.95%
48,640
1.26
Jul 15, 2026
22.75
22.75
22.31
22.40
22.24
-1.45%
76,101
2.03
Jul 14, 2026
23.00
23.07
22.66
22.73
22.57
-1.04%
42,975
1.16
Jul 13, 2026
23.37
23.37
22.91
22.97
22.81
-1.08%
47,047
1.29
Jul 10, 2026
23.54
23.54
23.03
23.22
23.06
-0.43%
8,779
0.24
Jul 09, 2026
23.41
23.41
23.03
23.32
23.16
-0.68%
7,350
0.20
Jul 08, 2026
23.81
23.81
23.35
23.48
23.32
-1.42%
10,721
0.29
Jul 07, 2026
23.84
24.20
23.75
23.82
23.65
+1.15%
51,327
1.43
Rows:
50