TSX:DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.40	12.47	12.22	12.27	12.27	-1.76%	18,806
Oct 23, 2026	12.48	12.53	12.42	12.49	12.49	-0.56%	31,191
Oct 22, 2026	12.43	12.57	12.43	12.56	12.56	1.13%	17,742
Oct 21, 2026	12.32	12.42	12.23	12.42	12.42	0.16%	15,130
Oct 20, 2026	12.25	12.43	12.25	12.40	12.40	1.89%	28,602
Oct 19, 2026	12.21	12.22	12.17	12.17	12.17	-0.98%	5,979
Oct 16, 2026	12.32	12.52	12.24	12.29	12.29	-	48,386
Oct 15, 2026	12.20	12.40	12.20	12.29	12.29	1.49%	29,583
Oct 14, 2026	12.03	12.11	12.00	12.11	12.11	0.83%	9,368
Oct 13, 2026	12.08	12.24	12.01	12.01	12.01	-	16,477
Oct 9, 2026	11.95	12.04	11.95	12.01	12.01	0.67%	29,910
Oct 8, 2026	11.66	11.93	11.64	11.93	11.93	2.40%	20,486
Oct 7, 2026	11.50	11.67	11.48	11.65	11.65	0.87%	12,414
Oct 6, 2026	11.48	11.58	11.48	11.55	11.55	0.43%	9,756
Oct 5, 2026	11.31	11.50	11.31	11.50	11.50	1.05%	6,339
Oct 2, 2026	11.29	11.40	11.29	11.38	11.38	0.71%	26,335
Oct 1, 2026	11.62	11.62	11.29	11.30	11.30	-3.25%	17,227
Sep 30, 2026	11.79	11.79	11.68	11.68	11.68	-0.26%	7,942
Sep 29, 2026	11.70	11.77	11.68	11.71	11.71	-0.43%	82,160
Sep 28, 2026	11.73	11.85	11.66	11.76	11.76	-0.42%	18,306
Sep 25, 2026	11.74	11.81	11.64	11.81	11.81	0.51%	70,978
Sep 24, 2026	11.72	11.76	11.65	11.75	11.75	1.73%	7,876
Sep 23, 2026	11.57	11.61	11.46	11.55	11.55	-0.09%	25,769
Sep 22, 2026	11.65	11.66	11.53	11.56	11.56	-0.52%	85,449
Sep 21, 2026	11.46	11.64	11.46	11.62	11.62	1.84%	12,885
Sep 18, 2026	11.73	11.73	11.41	11.41	11.41	-2.98%	17,051
Sep 17, 2026	11.93	11.96	11.76	11.76	11.76	-1.26%	11,772
Sep 16, 2026	11.84	12.06	11.84	11.91	11.91	0.68%	12,169
Sep 15, 2026	11.95	11.96	11.83	11.83	11.83	-2.23%	3,970
Sep 14, 2026	11.93	12.16	11.93	12.10	12.10	2.02%	16,062
Sep 11, 2026	11.86	11.95	11.85	11.86	11.86	0.76%	26,417
Sep 10, 2026	11.58	11.77	11.58	11.77	11.77	1.29%	26,220
Sep 9, 2026	11.59	11.67	11.50	11.62	11.62	-0.68%	34,760
Sep 8, 2026	11.70	11.70	11.63	11.70	11.70	-0.34%	10,177
Sep 4, 2026	11.90	11.90	11.73	11.74	11.74	-1.68%	44,005
Sep 3, 2026	12.08	12.08	11.93	11.94	11.94	-0.91%	25,753
Sep 2, 2026	11.96	12.14	11.96	12.05	12.05	1.77%	24,586
Sep 1, 2026	11.98	12.08	11.84	11.84	11.84	-1.42%	16,383
Aug 31, 2026	12.03	12.03	11.95	12.01	12.01	-0.33%	19,519
Aug 28, 2026	12.01	12.07	11.99	12.05	12.05	0.92%	18,784
Aug 27, 2026	12.07	12.07	11.94	11.94	11.94	-2.29%	11,661
Aug 26, 2026	12.32	12.32	12.22	12.22	12.22	-1.61%	11,416
Aug 25, 2026	12.33	12.44	12.31	12.42	12.42	0.65%	23,241
Aug 24, 2026	12.06	12.46	12.05	12.34	12.34	2.49%	34,536
Aug 21, 2026	11.93	12.08	11.93	12.04	12.04	0.58%	23,101
Aug 20, 2026	11.98	12.11	11.94	11.97	11.97	0.59%	26,846
Aug 19, 2026	11.67	11.94	11.67	11.90	11.90	2.32%	11,508
Aug 18, 2026	11.65	11.75	11.56	11.63	11.63	0.52%	39,843
Aug 17, 2026	11.83	11.85	11.56	11.57	11.57	-3.10%	15,348
Aug 14, 2026	11.70	11.96	11.70	11.94	11.94	2.05%	50,244