The Walt Disney Company (TSX:DIS)
Canada
· Delayed Price · Currency is CAD 11.47
-0.03 (-0.26%)
At close: Mar 6, 2026
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.46 | 11.47 | 11.30 | 11.47 | 11.47 | -0.26% | 17,604 |
| Mar 5, 2026 | 11.61 | 11.67 | 11.48 | 11.50 | 11.50 | -1.37% | 17,159 |
| Mar 4, 2026 | 11.59 | 11.68 | 11.59 | 11.66 | 11.66 | -0.51% | 10,648 |
| Mar 3, 2026 | 11.66 | 11.75 | 11.55 | 11.72 | 11.72 | -0.17% | 14,207 |
| Mar 2, 2026 | 11.85 | 11.85 | 11.66 | 11.74 | 11.74 | -2.09% | 17,888 |
| Feb 27, 2026 | 11.86 | 11.99 | 11.78 | 11.99 | 11.99 | 0.59% | 18,048 |
| Feb 26, 2026 | 11.97 | 12.02 | 11.91 | 11.92 | 11.92 | 0.42% | 4,821 |
| Feb 25, 2026 | 11.96 | 11.96 | 11.81 | 11.87 | 11.87 | -0.67% | 7,436 |
| Feb 24, 2026 | 11.82 | 12.07 | 11.75 | 11.95 | 11.95 | 1.44% | 31,621 |
| Feb 23, 2026 | 11.89 | 11.89 | 11.66 | 11.78 | 11.78 | -1.17% | 27,829 |
| Feb 20, 2026 | 11.90 | 11.96 | 11.83 | 11.92 | 11.92 | -0.33% | 47,993 |
| Feb 19, 2026 | 12.08 | 12.08 | 11.95 | 11.96 | 11.96 | -1.24% | 2,577 |
| Feb 18, 2026 | 11.89 | 12.15 | 11.89 | 12.11 | 12.11 | 2.02% | 27,864 |
| Feb 17, 2026 | 12.03 | 12.09 | 11.86 | 11.87 | 11.87 | -0.25% | 22,571 |
| Feb 13, 2026 | 11.47 | 11.90 | 11.47 | 11.90 | 11.90 | 2.76% | 8,105 |
| Feb 12, 2026 | 12.13 | 12.13 | 11.45 | 11.58 | 11.58 | -5.24% | 54,961 |
| Feb 11, 2026 | 12.35 | 12.35 | 12.22 | 12.22 | 12.22 | -1.61% | 16,070 |
| Feb 10, 2026 | 12.16 | 12.53 | 12.16 | 12.42 | 12.42 | 2.56% | 33,108 |
| Feb 9, 2026 | 12.20 | 12.20 | 12.08 | 12.11 | 12.11 | -1.14% | 12,594 |
| Feb 6, 2026 | 11.88 | 12.26 | 11.88 | 12.25 | 12.25 | 3.29% | 27,217 |
| Feb 5, 2026 | 12.13 | 12.13 | 11.86 | 11.86 | 11.86 | -2.39% | 12,145 |
| Feb 4, 2026 | 11.81 | 12.26 | 11.77 | 12.15 | 12.15 | 3.23% | 220,519 |
| Feb 3, 2026 | 11.87 | 11.87 | 11.58 | 11.77 | 11.77 | -0.42% | 22,876 |
| Feb 2, 2026 | 12.05 | 12.17 | 11.80 | 11.82 | 11.82 | -7.37% | 59,509 |
| Jan 30, 2026 | 12.66 | 12.76 | 12.66 | 12.76 | 12.76 | 1.35% | 12,453 |
| Jan 29, 2026 | 12.41 | 12.59 | 12.36 | 12.59 | 12.59 | 1.37% | 659,191 |
| Jan 28, 2026 | 12.47 | 12.53 | 12.38 | 12.42 | 12.42 | -0.68% | 20,724 |
| Jan 27, 2026 | 12.50 | 12.53 | 12.46 | 12.51 | 12.51 | -0.91% | 35,124 |
| Jan 26, 2026 | 12.55 | 12.64 | 12.55 | 12.62 | 12.62 | 0.72% | 4,531 |
| Jan 23, 2026 | 12.71 | 12.71 | 12.52 | 12.53 | 12.53 | -1.80% | 7,034 |
| Jan 22, 2026 | 12.86 | 12.91 | 12.71 | 12.76 | 12.76 | -0.08% | 6,383 |
| Jan 21, 2026 | 12.59 | 12.79 | 12.59 | 12.77 | 12.77 | 2.00% | 8,448 |
| Jan 20, 2026 | 12.45 | 12.55 | 12.36 | 12.52 | 12.52 | 1.62% | 8,986 |
| Jan 19, 2026 | 12.50 | 12.50 | 12.20 | 12.32 | 12.32 | -2.30% | 6,570 |
| Jan 16, 2026 | 12.78 | 12.79 | 12.60 | 12.61 | 12.61 | -1.87% | 12,322 |
| Jan 15, 2026 | 12.88 | 12.88 | 12.70 | 12.85 | 12.85 | 0.08% | 11,077 |
| Jan 14, 2026 | 12.72 | 12.84 | 12.70 | 12.84 | 12.84 | 1.02% | 5,179 |
| Jan 13, 2026 | 12.84 | 12.84 | 12.65 | 12.71 | 12.71 | -0.55% | 10,856 |
| Jan 12, 2026 | 13.03 | 13.03 | 12.77 | 12.78 | 12.78 | -2.59% | 12,191 |
| Jan 9, 2026 | 12.94 | 13.12 | 12.94 | 13.12 | 13.12 | 1.63% | 3,146 |
| Jan 8, 2026 | 12.90 | 13.01 | 12.90 | 12.91 | 12.91 | 0.70% | 5,668 |
| Jan 7, 2026 | 13.01 | 13.01 | 12.82 | 12.82 | 12.82 | -1.23% | 3,082 |
| Jan 6, 2026 | 12.85 | 12.98 | 12.85 | 12.98 | 12.98 | 0.15% | 3,816 |
| Jan 5, 2026 | 12.67 | 13.11 | 12.67 | 12.96 | 12.96 | 2.37% | 11,971 |
| Jan 2, 2026 | 12.80 | 12.80 | 12.66 | 12.66 | 12.66 | -1.78% | 1,643 |
| Dec 31, 2025 | 12.97 | 12.97 | 12.89 | 12.89 | 12.89 | -0.85% | 2,639 |
| Dec 30, 2025 | 13.01 | 13.05 | 13.00 | 13.00 | 13.00 | 0.54% | 17,391 |
| Dec 29, 2025 | 12.87 | 12.98 | 12.85 | 12.93 | 12.93 | -0.23% | 12,912 |
| Dec 24, 2025 | 12.92 | 12.97 | 12.92 | 12.96 | 12.96 | 1.01% | 1,476 |
| Dec 23, 2025 | 12.76 | 12.83 | 12.73 | 12.83 | 12.83 | 0.63% | 9,746 |
| Dec 22, 2025 | 12.62 | 12.75 | 12.62 | 12.75 | 12.75 | 1.11% | 5,367 |
| Dec 19, 2025 | 12.78 | 12.84 | 12.61 | 12.61 | 12.61 | 0.48% | 11,703 |
| Dec 17, 2025 | 12.63 | 12.68 | 12.54 | 12.55 | 12.55 | -1.03% | 2,845 |
| Dec 16, 2025 | 12.75 | 12.77 | 12.63 | 12.68 | 12.68 | 0.96% | 12,935 |
| Dec 15, 2025 | 12.62 | 12.62 | 12.52 | 12.56 | 12.56 | -0.79% | 16,577 |
| Dec 12, 2025 | 12.70 | 12.80 | 12.62 | 12.66 | 12.66 | 0.24% | 10,920 |
| Dec 11, 2025 | 12.44 | 12.63 | 12.44 | 12.63 | 12.63 | 2.02% | 15,613 |
| Dec 10, 2025 | 12.15 | 12.42 | 12.13 | 12.38 | 12.38 | 1.73% | 90,808 |
| Dec 9, 2025 | 12.29 | 12.29 | 12.12 | 12.17 | 12.17 | -0.49% | 11,295 |
| Dec 8, 2025 | 11.96 | 12.27 | 11.96 | 12.23 | 12.23 | 2.34% | 20,703 |
| 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 |