McDonald's Corporation (TSX:MCD)
Canada · Delayed Price · Currency is CAD 21.50
-0.13 (-0.60%)
Sep 15, 2026, 11:05 AM EST
TSX:MCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 21.65 | 21.65 | 21.48 | 21.48 | - | -0.69% | 1,772 |
| Sep 14, 2026 | 21.37 | 21.71 | 21.37 | 21.63 | 21.63 | 1.93% | 103,533 |
| Sep 11, 2026 | 21.29 | 21.40 | 21.21 | 21.22 | 21.22 | -0.28% | 64,613 |
| Sep 10, 2026 | 21.50 | 21.50 | 21.24 | 21.28 | 21.28 | -0.28% | 113,057 |
| Sep 9, 2026 | 21.50 | 21.53 | 21.32 | 21.34 | 21.34 | -0.79% | 74,247 |
| Sep 8, 2026 | 21.47 | 21.58 | 21.42 | 21.51 | 21.51 | - | 48,705 |
| Sep 4, 2026 | 21.80 | 21.80 | 21.51 | 21.51 | 21.51 | -1.51% | 126,480 |
| Sep 3, 2026 | 21.90 | 21.90 | 21.53 | 21.84 | 21.84 | -0.50% | 128,124 |
| Sep 2, 2026 | 22.08 | 22.09 | 21.89 | 21.95 | 21.95 | -0.54% | 62,674 |
| Sep 1, 2026 | 22.17 | 22.17 | 21.95 | 22.07 | 22.07 | 0.12% | 48,503 |
| Aug 31, 2026 | 22.35 | 22.37 | 22.20 | 22.20 | 22.04 | -0.36% | 33,727 |
| Aug 28, 2026 | 22.05 | 22.28 | 21.94 | 22.28 | 22.12 | 1.55% | 65,266 |
| Aug 27, 2026 | 22.44 | 22.44 | 21.89 | 21.94 | 21.79 | -2.49% | 122,795 |
| Aug 26, 2026 | 22.55 | 22.59 | 22.40 | 22.50 | 22.34 | -0.35% | 41,366 |
| Aug 25, 2026 | 22.95 | 22.95 | 22.58 | 22.58 | 22.42 | -1.57% | 19,856 |
| Aug 24, 2026 | 22.98 | 23.00 | 22.82 | 22.94 | 22.78 | 0.53% | 24,560 |
| Aug 21, 2026 | 22.73 | 22.83 | 22.59 | 22.82 | 22.66 | 0.66% | 18,792 |
| Aug 20, 2026 | 22.46 | 22.85 | 22.41 | 22.67 | 22.51 | 0.80% | 39,074 |
| Aug 19, 2026 | 22.47 | 22.87 | 22.42 | 22.49 | 22.33 | -0.09% | 41,413 |
| Aug 18, 2026 | 22.54 | 22.75 | 22.50 | 22.51 | 22.35 | 0.63% | 55,913 |
| Aug 17, 2026 | 22.91 | 22.91 | 22.33 | 22.37 | 22.21 | -2.57% | 72,891 |
| Aug 14, 2026 | 22.99 | 23.15 | 22.84 | 22.96 | 22.80 | 0.04% | 30,346 |
| Aug 13, 2026 | 23.41 | 23.41 | 22.91 | 22.95 | 22.79 | -1.25% | 36,240 |
| Aug 12, 2026 | 22.96 | 23.25 | 22.68 | 23.24 | 23.08 | 0.56% | 23,285 |
| Aug 11, 2026 | 23.04 | 23.11 | 22.88 | 23.11 | 22.95 | 0.30% | 43,249 |
| Aug 10, 2026 | 23.09 | 23.09 | 22.81 | 23.04 | 22.88 | -0.22% | 38,510 |
| Aug 7, 2026 | 23.20 | 23.34 | 23.05 | 23.09 | 22.93 | -0.22% | 19,749 |
| Aug 6, 2026 | 23.13 | 23.31 | 22.92 | 23.14 | 22.98 | 0.35% | 23,076 |
| Aug 5, 2026 | 22.95 | 23.18 | 22.70 | 23.06 | 22.90 | 2.26% | 35,837 |
| Aug 4, 2026 | 22.41 | 22.74 | 22.30 | 22.55 | 22.39 | -1.18% | 78,266 |
| Jul 31, 2026 | 22.53 | 22.85 | 22.40 | 22.82 | 22.66 | 0.80% | 17,952 |
| Jul 30, 2026 | 22.75 | 22.89 | 22.47 | 22.64 | 22.48 | -1.05% | 29,345 |
| Jul 29, 2026 | 22.96 | 23.02 | 22.83 | 22.88 | 22.72 | -0.35% | 8,412 |
| Jul 28, 2026 | 23.18 | 23.47 | 22.93 | 22.96 | 22.80 | 0.70% | 40,566 |
| Jul 27, 2026 | 22.59 | 22.81 | 22.53 | 22.80 | 22.64 | 2.33% | 31,973 |
| Jul 24, 2026 | 22.25 | 22.42 | 22.24 | 22.28 | 22.12 | 0.59% | 21,766 |
| Jul 23, 2026 | 22.13 | 22.25 | 22.05 | 22.15 | 21.99 | -0.27% | 45,237 |
| Jul 22, 2026 | 22.40 | 22.40 | 22.07 | 22.21 | 22.05 | -0.22% | 58,033 |
| Jul 21, 2026 | 22.55 | 22.55 | 22.24 | 22.26 | 22.10 | -1.37% | 90,594 |
| Jul 20, 2026 | 22.64 | 22.72 | 22.46 | 22.57 | 22.41 | -0.09% | 22,777 |
| Jul 17, 2026 | 23.27 | 23.28 | 22.54 | 22.59 | 22.43 | -2.04% | 32,895 |
| Jul 16, 2026 | 22.60 | 23.06 | 22.47 | 23.06 | 22.90 | 2.95% | 48,640 |
| Jul 15, 2026 | 22.75 | 22.75 | 22.31 | 22.40 | 22.24 | -1.45% | 76,101 |
| Jul 14, 2026 | 23.00 | 23.07 | 22.66 | 22.73 | 22.57 | -1.04% | 42,975 |
| Jul 13, 2026 | 23.37 | 23.37 | 22.91 | 22.97 | 22.81 | -1.08% | 47,047 |
| Jul 10, 2026 | 23.54 | 23.54 | 23.03 | 23.22 | 23.06 | -0.43% | 8,779 |
| Jul 9, 2026 | 23.41 | 23.41 | 23.03 | 23.32 | 23.16 | -0.68% | 7,350 |
| Jul 8, 2026 | 23.81 | 23.81 | 23.35 | 23.48 | 23.32 | -1.43% | 10,721 |
| Jul 7, 2026 | 23.84 | 24.20 | 23.75 | 23.82 | 23.65 | 1.15% | 51,327 |
| Jul 6, 2026 | 23.78 | 23.78 | 23.11 | 23.55 | 23.38 | -0.63% | 21,814 |