TSX:DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	11.60	11.71	11.60	11.70	11.70	1.30%	18,678
Aug 12, 2026	11.50	11.57	11.48	11.55	11.55	-	46,883
Aug 11, 2026	11.57	11.59	11.51	11.55	11.55	0.26%	7,001
Aug 10, 2026	11.70	11.70	11.50	11.52	11.52	-1.62%	10,682
Aug 7, 2026	11.62	11.75	11.61	11.71	11.71	0.52%	18,306
Aug 6, 2026	11.54	11.67	11.46	11.65	11.65	2.46%	46,164
Aug 5, 2026	11.36	11.50	11.15	11.37	11.37	3.08%	93,139
Aug 4, 2026	11.01	11.03	10.89	11.03	11.03	2.41%	78,626
Jul 31, 2026	10.72	10.78	10.70	10.77	10.77	0.37%	13,099
Jul 30, 2026	10.93	10.93	10.58	10.73	10.73	-2.28%	55,679
Jul 29, 2026	11.06	11.09	10.98	10.98	10.98	-0.45%	14,656
Jul 28, 2026	10.97	11.08	10.92	11.03	11.03	1.66%	22,426
Jul 27, 2026	10.70	10.85	10.70	10.85	10.85	1.78%	14,578
Jul 24, 2026	10.45	10.74	10.45	10.66	10.66	2.50%	99,255
Jul 23, 2026	10.66	10.66	10.35	10.40	10.40	-3.17%	52,820
Jul 22, 2026	10.89	10.89	10.70	10.74	10.74	-	18,253
Jul 21, 2026	10.81	10.81	10.74	10.74	10.74	-0.37%	11,652
Jul 20, 2026	10.88	10.96	10.75	10.78	10.78	-1.37%	25,157
Jul 17, 2026	11.10	11.10	10.88	10.93	10.93	-1.80%	19,615
Jul 16, 2026	10.84	11.13	10.84	11.13	11.13	2.39%	25,217
Jul 15, 2026	10.75	10.92	10.75	10.87	10.87	1.49%	32,107
Jul 14, 2026	10.70	10.80	10.65	10.71	10.71	-0.28%	43,535
Jul 13, 2026	10.70	10.88	10.70	10.74	10.74	0.47%	28,186
Jul 10, 2026	10.86	10.86	10.69	10.69	10.69	-0.60%	27,032
Jul 9, 2026	10.77	10.79	10.62	10.76	10.76	-0.60%	45,760
Jul 8, 2026	10.92	10.92	10.82	10.82	10.82	-0.82%	27,556
Jul 7, 2026	11.01	11.06	10.86	10.91	10.91	0.09%	38,206
Jul 6, 2026	11.17	11.17	10.87	10.90	10.90	-5.05%	41,586
Jul 3, 2026	11.22	11.48	11.01	11.48	11.48	3.33%	11,453
Jul 2, 2026	10.85	11.11	10.75	11.11	11.11	3.06%	30,091
Jun 30, 2026	10.92	10.92	10.76	10.78	10.78	-1.69%	21,103
Jun 29, 2026	11.13	11.13	11.05	11.05	10.97	-	14,338
Jun 26, 2026	10.99	11.12	10.99	11.05	10.97	0.55%	12,579
Jun 25, 2026	11.33	11.33	10.99	10.99	10.91	-2.92%	15,497
Jun 24, 2026	11.63	11.63	11.32	11.32	11.23	-2.58%	21,762
Jun 23, 2026	11.37	11.64	11.37	11.62	11.53	1.40%	10,545
Jun 22, 2026	11.67	11.67	11.41	11.46	11.37	-1.88%	25,813
Jun 19, 2026	11.64	11.70	11.43	11.68	11.59	0.17%	13,773
Jun 18, 2026	11.43	11.66	11.40	11.66	11.57	3.09%	34,321
Jun 17, 2026	11.31	11.42	11.30	11.31	11.22	-0.35%	26,850
Jun 16, 2026	11.37	11.41	11.22	11.35	11.26	-0.35%	138,400