The Walt Disney Company (NEO:DIS)
Canada
· Delayed Price · Currency is CAD 11.95
-0.03 (-0.25%)
At close: Dec 5, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.88 | 12.02 | 11.88 | 11.95 | 11.95 | -0.25% | 10,992 |
| Dec 4, 2025 | 12.02 | 12.02 | 11.90 | 11.98 | 11.98 | -0.33% | 10,436 |
| Dec 3, 2025 | 11.90 | 12.02 | 11.88 | 12.02 | 12.02 | 0.75% | 9,467 |
| Dec 2, 2025 | 12.14 | 12.14 | 11.92 | 11.93 | 11.93 | -1.65% | 22,917 |
| Dec 1, 2025 | 11.95 | 12.15 | 11.90 | 12.13 | 12.13 | 1.93% | 573,646 |
| Nov 28, 2025 | 11.68 | 11.90 | 11.68 | 11.90 | 11.90 | 2.15% | 5,647 |
| Nov 27, 2025 | 11.41 | 11.99 | 11.41 | 11.65 | 11.65 | -1.10% | 23,964 |
| Nov 26, 2025 | 11.79 | 11.85 | 11.73 | 11.78 | 11.78 | 0.77% | 95,981 |
| Nov 25, 2025 | 11.56 | 11.78 | 11.56 | 11.69 | 11.69 | 0.86% | 9,349 |
| Nov 24, 2025 | 11.88 | 11.88 | 11.58 | 11.59 | 11.59 | -2.11% | 23,896 |
| Nov 21, 2025 | 11.76 | 11.89 | 11.71 | 11.84 | 11.84 | 1.37% | 24,146 |
| Nov 20, 2025 | 11.91 | 11.97 | 11.67 | 11.68 | 11.68 | -1.68% | 26,429 |
| Nov 19, 2025 | 12.14 | 12.21 | 11.86 | 11.88 | 11.88 | -1.82% | 29,143 |
| Nov 18, 2025 | 11.91 | 12.16 | 11.91 | 12.10 | 12.10 | 0.58% | 18,644 |
| Nov 17, 2025 | 11.98 | 12.23 | 11.97 | 12.03 | 12.03 | -0.08% | 25,582 |
| Nov 14, 2025 | 12.30 | 12.36 | 12.00 | 12.04 | 12.04 | -1.63% | 50,637 |
| Nov 13, 2025 | 12.28 | 12.29 | 11.95 | 12.24 | 12.24 | -7.76% | 633,067 |
| Nov 12, 2025 | 13.06 | 13.32 | 13.06 | 13.27 | 13.27 | 1.61% | 38,380 |
| Nov 11, 2025 | 12.76 | 13.06 | 12.76 | 13.06 | 13.06 | 2.59% | 18,720 |
| Nov 10, 2025 | 12.72 | 12.83 | 12.68 | 12.73 | 12.73 | 1.03% | 39,937 |
| Nov 7, 2025 | 12.62 | 12.67 | 12.54 | 12.60 | 12.60 | 0.40% | 17,506 |
| Nov 6, 2025 | 12.59 | 12.59 | 12.44 | 12.55 | 12.55 | -0.95% | 20,583 |
| Nov 5, 2025 | 12.64 | 12.73 | 12.63 | 12.67 | 12.67 | - | 3,852 |
| Nov 4, 2025 | 12.72 | 12.72 | 12.61 | 12.67 | 12.67 | -0.63% | 38,470 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | -0.16% | 9,646 |
| Oct 31, 2025 | 12.66 | 12.85 | 12.62 | 12.77 | 12.77 | 0.08% | 6,960 |
| Oct 30, 2025 | 12.50 | 12.92 | 12.15 | 12.76 | 12.76 | 1.59% | 148,911 |
| Oct 29, 2025 | 12.74 | 12.74 | 12.53 | 12.56 | 12.56 | -1.18% | 16,014 |
| Oct 28, 2025 | 12.81 | 12.81 | 12.69 | 12.71 | 12.71 | -0.63% | 24,847 |
| Oct 27, 2025 | 12.76 | 12.80 | 12.74 | 12.79 | 12.79 | 0.47% | 21,737 |
| Oct 24, 2025 | 12.89 | 12.90 | 12.73 | 12.73 | 12.73 | -1.09% | 5,224 |
| Oct 23, 2025 | 12.81 | 12.90 | 12.75 | 12.87 | 12.87 | - | 6,924 |
| Oct 22, 2025 | 12.95 | 13.00 | 12.87 | 12.87 | 12.87 | -1.08% | 28,493 |
| Oct 21, 2025 | 12.77 | 13.06 | 12.77 | 13.01 | 13.01 | 2.04% | 40,765 |
| Oct 20, 2025 | 12.71 | 12.78 | 12.63 | 12.75 | 12.75 | 1.11% | 22,359 |
| Oct 17, 2025 | 12.52 | 12.68 | 12.51 | 12.61 | 12.61 | 0.64% | 21,812 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.39 | 12.53 | 12.53 | -1.57% | 15,776 |
| Oct 15, 2025 | 12.63 | 12.84 | 12.63 | 12.73 | 12.73 | 0.63% | 18,924 |
| Oct 14, 2025 | 12.44 | 12.70 | 12.44 | 12.65 | 12.65 | 1.44% | 28,752 |
| Oct 10, 2025 | 12.63 | 12.78 | 12.46 | 12.47 | 12.47 | -1.27% | 19,905 |
| Oct 9, 2025 | 12.81 | 12.81 | 12.63 | 12.63 | 12.63 | -0.94% | 19,581 |
| Oct 8, 2025 | 12.91 | 12.91 | 12.75 | 12.75 | 12.75 | -0.55% | 14,744 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.77 | 12.82 | 12.82 | -0.47% | 215,733 |
| Oct 6, 2025 | 12.85 | 12.88 | 12.75 | 12.88 | 12.88 | 0.31% | 4,201 |
| Oct 3, 2025 | 12.72 | 12.93 | 12.72 | 12.84 | 12.84 | 0.47% | 14,413 |
| Oct 2, 2025 | 12.84 | 12.85 | 12.65 | 12.78 | 12.78 | -0.78% | 8,900 |
| Oct 1, 2025 | 12.97 | 13.05 | 12.88 | 12.88 | 12.88 | -1.30% | 12,665 |
| Sep 30, 2025 | 12.99 | 13.07 | 12.94 | 13.05 | 13.05 | -0.38% | 9,607 |
| Sep 29, 2025 | 13.06 | 13.12 | 13.02 | 13.10 | 13.10 | 1.39% | 3,822 |
| Sep 26, 2025 | 12.84 | 12.93 | 12.84 | 12.92 | 12.92 | 0.23% | 6,659 |
| Sep 25, 2025 | 12.99 | 12.99 | 12.87 | 12.89 | 12.89 | -0.39% | 31,248 |
| Sep 24, 2025 | 12.87 | 13.00 | 12.82 | 12.94 | 12.94 | 0.94% | 11,003 |
| Sep 23, 2025 | 12.90 | 12.95 | 12.75 | 12.82 | 12.82 | -0.16% | 21,469 |
| Sep 22, 2025 | 12.80 | 12.95 | 12.77 | 12.84 | 12.84 | -1.08% | 17,970 |
| Sep 19, 2025 | 12.95 | 13.04 | 12.77 | 12.98 | 12.98 | -0.99% | 128,580 |
| Sep 18, 2025 | 13.05 | 13.18 | 13.05 | 13.11 | 13.11 | -0.91% | 17,091 |
| Sep 17, 2025 | 13.21 | 13.30 | 13.21 | 13.23 | 13.23 | 0.38% | 7,927 |
| Sep 16, 2025 | 13.15 | 13.19 | 13.13 | 13.18 | 13.18 | -0.23% | 11,574 |
| Sep 15, 2025 | 13.20 | 13.25 | 13.17 | 13.21 | 13.21 | -0.23% | 19,181 |
| Sep 12, 2025 | 13.35 | 13.35 | 13.16 | 13.24 | 13.24 | -0.97% | 24,223 |
| Sep 11, 2025 | 13.16 | 13.37 | 13.10 | 13.37 | 13.37 | 0.91% | 30,351 |
| Sep 10, 2025 | 13.32 | 13.37 | 13.10 | 13.25 | 13.25 | -1.12% | 25,528 |
| Sep 9, 2025 | 13.51 | 13.52 | 13.39 | 13.40 | 13.40 | -1.40% | 29,782 |
| Sep 8, 2025 | 13.40 | 13.59 | 13.36 | 13.59 | 13.59 | 0.74% | 15,062 |
| Sep 5, 2025 | 13.60 | 13.60 | 13.46 | 13.49 | 13.49 | -0.59% | 35,377 |
| Sep 4, 2025 | 13.46 | 13.67 | 13.37 | 13.57 | 13.57 | 1.34% | 55,495 |
| Sep 3, 2025 | 13.53 | 13.54 | 13.32 | 13.39 | 13.39 | -0.81% | 14,831 |
| Sep 2, 2025 | 13.41 | 13.50 | 13.28 | 13.50 | 13.50 | -0.15% | 10,818 |
| Aug 29, 2025 | 13.38 | 13.54 | 13.38 | 13.52 | 13.52 | 0.60% | 24,561 |
| Aug 28, 2025 | 13.41 | 13.45 | 13.36 | 13.44 | 13.44 | -0.37% | 28,205 |
| Aug 27, 2025 | 13.41 | 13.51 | 13.41 | 13.49 | 13.49 | 0.30% | 5,213 |
| Aug 26, 2025 | 13.37 | 13.51 | 13.37 | 13.45 | 13.45 | -1.03% | 38,889 |
| Aug 22, 2025 | 13.48 | 13.69 | 13.48 | 13.59 | 13.59 | 2.18% | 19,645 |
| Aug 21, 2025 | 13.29 | 13.32 | 13.25 | 13.30 | 13.30 | -1.04% | 5,007 |
| Aug 20, 2025 | 13.45 | 13.45 | 13.30 | 13.44 | 13.44 | 1.28% | 4,326 |
| Aug 19, 2025 | 13.35 | 13.35 | 13.25 | 13.27 | 13.27 | -0.67% | 10,329 |
| Aug 18, 2025 | 13.15 | 13.37 | 13.15 | 13.36 | 13.36 | 1.29% | 14,306 |
| Aug 15, 2025 | 13.31 | 13.35 | 13.19 | 13.19 | 13.19 | -0.90% | 10,499 |
| Aug 14, 2025 | 13.31 | 13.36 | 13.14 | 13.31 | 13.31 | -0.37% | 29,521 |
| Aug 13, 2025 | 13.09 | 13.39 | 13.09 | 13.36 | 13.36 | 2.45% | 13,115 |
| Aug 12, 2025 | 12.89 | 13.07 | 12.89 | 13.04 | 13.04 | 1.32% | 6,090 |
| Aug 11, 2025 | 12.93 | 12.93 | 12.78 | 12.87 | 12.87 | 0.23% | 9,350 |
| Aug 8, 2025 | 12.94 | 13.06 | 12.84 | 12.84 | 12.84 | -0.77% | 39,453 |
| Aug 7, 2025 | 13.20 | 13.21 | 12.81 | 12.94 | 12.94 | -2.19% | 47,877 |
| Aug 6, 2025 | 13.22 | 13.31 | 12.88 | 13.23 | 13.23 | -2.65% | 79,365 |
| Aug 5, 2025 | 13.62 | 13.68 | 13.52 | 13.59 | 13.59 | 2.03% | 29,777 |
| Aug 1, 2025 | 13.39 | 13.41 | 13.25 | 13.32 | 13.32 | -2.20% | 33,511 |
| Jul 31, 2025 | 13.60 | 13.72 | 13.59 | 13.62 | 13.62 | -0.51% | 14,365 |
| Jul 30, 2025 | 13.72 | 13.79 | 13.66 | 13.69 | 13.69 | -0.22% | 4,750 |
| Jul 29, 2025 | 13.78 | 13.78 | 13.68 | 13.72 | 13.72 | -0.51% | 4,319 |
| Jul 28, 2025 | 13.87 | 13.87 | 13.75 | 13.79 | 13.79 | -0.93% | 12,434 |
| Jul 25, 2025 | 13.95 | 14.01 | 13.84 | 13.92 | 13.92 | -0.36% | 13,347 |
| Jul 24, 2025 | 14.09 | 14.10 | 13.97 | 13.97 | 13.97 | -0.85% | 7,485 |
| Jul 23, 2025 | 13.98 | 14.09 | 13.98 | 14.09 | 14.09 | 1.59% | 14,454 |
| Jul 22, 2025 | 13.80 | 13.91 | 13.80 | 13.87 | 13.87 | 0.07% | 19,292 |
| Jul 21, 2025 | 13.78 | 13.96 | 13.78 | 13.86 | 13.86 | -0.43% | 5,603 |
| Jul 18, 2025 | 14.05 | 14.05 | 13.80 | 13.92 | 13.92 | -0.57% | 27,415 |
| Jul 17, 2025 | 13.67 | 14.00 | 13.67 | 14.00 | 14.00 | 1.89% | 41,295 |
| Jul 16, 2025 | 13.62 | 13.78 | 13.62 | 13.74 | 13.74 | 0.73% | 14,236 |
| Jul 15, 2025 | 13.82 | 13.82 | 13.64 | 13.64 | 13.64 | -0.87% | 11,691 |