TSX:DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.72	11.81	11.50	11.52	11.52	-2.70%	62,528
May 14, 2026	11.80	11.89	11.80	11.84	11.84	0.42%	16,452
May 13, 2026	11.81	11.83	11.70	11.79	11.79	-0.92%	14,932
May 12, 2026	11.83	11.91	11.73	11.90	11.90	1.45%	20,581
May 11, 2026	12.09	12.09	11.72	11.73	11.73	-3.06%	60,892
May 8, 2026	12.22	12.22	12.10	12.10	12.10	-0.98%	20,172
May 7, 2026	12.17	12.38	12.04	12.22	12.22	0.66%	30,137
May 6, 2026	11.89	12.25	11.87	12.14	12.14	7.62%	57,953
May 5, 2026	11.47	11.47	11.26	11.28	11.28	-1.14%	16,385
May 4, 2026	11.47	11.55	11.41	11.41	11.41	-1.81%	17,855
May 1, 2026	11.61	11.66	11.59	11.62	11.62	-0.34%	52,133
Apr 30, 2026	11.40	11.68	11.39	11.66	11.66	2.55%	4,195
Apr 29, 2026	11.38	11.40	11.32	11.37	11.37	-0.26%	12,461
Apr 28, 2026	11.49	11.49	11.38	11.40	11.40	-0.87%	5,529
Apr 27, 2026	11.51	11.61	11.48	11.50	11.50	-0.09%	11,653
Apr 24, 2026	11.70	11.70	11.51	11.51	11.51	-1.62%	4,779
Apr 23, 2026	11.75	11.75	11.55	11.70	11.70	-0.68%	18,178
Apr 22, 2026	11.79	11.82	11.72	11.78	11.78	0.43%	5,532
Apr 21, 2026	11.91	11.95	11.73	11.73	11.73	-1.92%	45,630
Apr 20, 2026	11.92	12.02	11.92	11.96	11.96	0.17%	67,533
Apr 17, 2026	11.76	11.95	11.76	11.94	11.94	2.14%	41,968
Apr 16, 2026	11.67	11.73	11.59	11.69	11.69	0.86%	11,931
Apr 15, 2026	11.49	11.62	11.45	11.59	11.59	0.26%	10,322
Apr 14, 2026	11.40	11.57	11.39	11.56	11.56	1.58%	74,836
Apr 13, 2026	11.10	11.38	11.10	11.38	11.38	2.25%	4,819
Apr 10, 2026	11.24	11.24	11.13	11.13	11.13	-0.98%	8,777
Apr 9, 2026	11.14	11.27	10.99	11.24	11.24	0.72%	11,293
Apr 8, 2026	11.11	11.16	11.06	11.16	11.16	3.62%	12,666
Apr 7, 2026	10.82	10.82	10.75	10.77	10.77	-0.55%	12,067
Apr 6, 2026	10.89	10.90	10.83	10.83	10.83	-0.55%	6,596
Apr 2, 2026	10.85	10.89	10.85	10.89	10.89	0.09%	3,172
Apr 1, 2026	10.99	11.02	10.87	10.88	10.88	0.37%	10,147
Mar 31, 2026	10.75	10.90	10.63	10.84	10.84	2.17%	17,249
Mar 30, 2026	10.47	10.63	10.47	10.61	10.61	1.73%	6,077
Mar 27, 2026	10.60	10.60	10.38	10.43	10.43	-2.07%	77,309
Mar 26, 2026	10.73	10.84	10.65	10.65	10.65	-1.75%	265,216
Mar 25, 2026	10.96	10.96	10.74	10.84	10.84	-0.18%	22,423
Mar 24, 2026	11.03	11.05	10.86	10.86	10.86	-1.72%	21,391
Mar 23, 2026	11.27	11.27	11.05	11.05	11.05	-0.90%	24,830
Mar 20, 2026	11.17	11.27	11.10	11.15	11.15	-0.62%	17,214
Mar 19, 2026	11.16	11.30	11.11	11.22	11.22	0.27%	8,442
Mar 18, 2026	11.33	11.33	11.17	11.19	11.19	-1.15%	4,562
Mar 17, 2026	11.33	11.33	11.28	11.32	11.32	1.62%	4,729
Mar 16, 2026	11.18	11.21	11.13	11.14	11.14	-1.15%	15,922
Mar 13, 2026	11.32	11.33	11.24	11.27	11.27	0.27%	14,051
Mar 12, 2026	11.28	11.34	11.24	11.24	11.24	-1.23%	2,758
Mar 11, 2026	11.50	11.50	11.32	11.38	11.38	-0.18%	15,531
Mar 10, 2026	11.44	11.50	11.40	11.40	11.40	-0.61%	1,785
Mar 9, 2026	11.41	11.47	11.14	11.47	11.47	-	12,518
Mar 6, 2026	11.46	11.47	11.30	11.47	11.47	-0.26%	17,604