The Walt Disney Company (NEO:DIS)
Canada · Delayed Price · Currency is CAD 11.90
+0.25 (2.15%)
At close: Nov 28, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |