TSX:DIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	11.33	11.45	11.33	11.39	11.30	1.79%	11,578
Jun 12, 2026	11.34	11.34	11.18	11.19	11.10	-0.71%	14,808
Jun 11, 2026	11.03	11.27	11.03	11.27	11.18	1.62%	64,596
Jun 10, 2026	11.08	11.16	11.00	11.09	11.00	-0.18%	14,746
Jun 9, 2026	11.18	11.18	11.10	11.11	11.02	-	61,569
Jun 8, 2026	11.12	11.17	11.05	11.11	11.02	-0.71%	13,409
Jun 5, 2026	11.22	11.22	11.11	11.19	11.10	0.18%	68,107
Jun 4, 2026	11.20	11.35	11.11	11.17	11.08	0.09%	8,626
Jun 3, 2026	11.22	11.31	11.13	11.16	11.07	-1.76%	10,264
Jun 2, 2026	11.25	11.37	11.25	11.36	11.27	-1.56%	13,719
Jun 1, 2026	11.40	11.54	11.29	11.54	11.45	0.87%	17,034
May 29, 2026	11.54	11.58	11.42	11.44	11.35	-1.55%	11,117
May 28, 2026	11.65	11.69	11.59	11.62	11.53	-0.51%	73,015
May 27, 2026	11.62	11.79	11.60	11.68	11.59	0.78%	23,107
May 26, 2026	11.60	11.60	11.50	11.59	11.50	-1.61%	10,353
May 25, 2026	11.75	11.78	11.49	11.78	11.69	1.82%	8,771
May 22, 2026	11.57	11.61	11.56	11.57	11.48	-0.43%	8,087
May 21, 2026	11.56	11.71	11.56	11.62	11.53	-0.68%	8,430
May 20, 2026	11.45	11.75	11.45	11.70	11.61	1.56%	31,842
May 19, 2026	11.55	11.61	11.46	11.52	11.43	-	28,974
May 15, 2026	11.72	11.81	11.50	11.52	11.43	-2.70%	62,528
May 14, 2026	11.80	11.89	11.80	11.84	11.75	0.42%	16,452
May 13, 2026	11.81	11.83	11.70	11.79	11.70	-0.92%	14,932
May 12, 2026	11.83	11.91	11.73	11.90	11.81	1.45%	20,581
May 11, 2026	12.09	12.09	11.72	11.73	11.64	-3.06%	60,892
May 8, 2026	12.22	12.22	12.10	12.10	12.01	-0.98%	20,172
May 7, 2026	12.17	12.38	12.04	12.22	12.13	0.66%	30,137