McDonald's Corporation (TSX:MCD)
Canada · Delayed Price · Currency is CAD 23.14
+0.08 (0.35%)
At close: Aug 6, 2026
TSX:MCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 23.13 | 23.31 | 22.92 | 23.14 | 23.14 | 0.35% | 23,076 |
| Aug 5, 2026 | 22.95 | 23.18 | 22.70 | 23.06 | 23.06 | 2.26% | 35,837 |
| Aug 4, 2026 | 22.41 | 22.74 | 22.30 | 22.55 | 22.55 | -1.18% | 78,266 |
| Jul 31, 2026 | 22.53 | 22.85 | 22.40 | 22.82 | 22.82 | 0.80% | 17,952 |
| Jul 30, 2026 | 22.75 | 22.89 | 22.47 | 22.64 | 22.64 | -1.05% | 29,345 |
| Jul 29, 2026 | 22.96 | 23.02 | 22.83 | 22.88 | 22.88 | -0.35% | 8,412 |
| Jul 28, 2026 | 23.18 | 23.47 | 22.93 | 22.96 | 22.96 | 0.70% | 40,566 |
| Jul 27, 2026 | 22.59 | 22.81 | 22.53 | 22.80 | 22.80 | 2.33% | 31,973 |
| Jul 24, 2026 | 22.25 | 22.42 | 22.24 | 22.28 | 22.28 | 0.59% | 21,766 |
| Jul 23, 2026 | 22.13 | 22.25 | 22.05 | 22.15 | 22.15 | -0.27% | 45,237 |
| Jul 22, 2026 | 22.40 | 22.40 | 22.07 | 22.21 | 22.21 | -0.22% | 58,033 |
| Jul 21, 2026 | 22.55 | 22.55 | 22.24 | 22.26 | 22.26 | -1.37% | 90,594 |
| Jul 20, 2026 | 22.64 | 22.72 | 22.46 | 22.57 | 22.57 | -0.09% | 22,777 |
| Jul 17, 2026 | 23.27 | 23.28 | 22.54 | 22.59 | 22.59 | -2.04% | 32,895 |
| Jul 16, 2026 | 22.60 | 23.06 | 22.47 | 23.06 | 23.06 | 2.95% | 48,640 |
| Jul 15, 2026 | 22.75 | 22.75 | 22.31 | 22.40 | 22.40 | -1.45% | 76,101 |
| Jul 14, 2026 | 23.00 | 23.07 | 22.66 | 22.73 | 22.73 | -1.04% | 42,975 |
| Jul 13, 2026 | 23.37 | 23.37 | 22.91 | 22.97 | 22.97 | -1.08% | 47,047 |
| Jul 10, 2026 | 23.54 | 23.54 | 23.03 | 23.22 | 23.22 | -0.43% | 8,779 |
| Jul 9, 2026 | 23.41 | 23.41 | 23.03 | 23.32 | 23.32 | -0.68% | 7,350 |
| Jul 8, 2026 | 23.81 | 23.81 | 23.35 | 23.48 | 23.48 | -1.43% | 10,721 |
| Jul 7, 2026 | 23.84 | 24.20 | 23.75 | 23.82 | 23.82 | 1.15% | 51,327 |
| Jul 6, 2026 | 23.78 | 23.78 | 23.11 | 23.55 | 23.55 | -0.63% | 21,814 |
| Jul 3, 2026 | 23.85 | 23.85 | 23.08 | 23.70 | 23.70 | 0.08% | 8,155 |
| Jul 2, 2026 | 23.08 | 23.68 | 22.83 | 23.68 | 23.68 | 3.68% | 44,963 |
| Jun 30, 2026 | 22.60 | 22.87 | 22.60 | 22.84 | 22.84 | 1.06% | 13,730 |
| Jun 29, 2026 | 22.84 | 23.00 | 22.44 | 22.60 | 22.60 | -0.88% | 45,919 |
| Jun 26, 2026 | 22.35 | 22.85 | 22.35 | 22.80 | 22.80 | 1.88% | 48,130 |
| Jun 25, 2026 | 23.16 | 23.16 | 22.37 | 22.38 | 22.38 | -3.24% | 76,773 |
| Jun 24, 2026 | 23.07 | 23.27 | 22.99 | 23.13 | 23.13 | 0.65% | 11,498 |
| Jun 23, 2026 | 23.03 | 23.09 | 22.87 | 22.98 | 22.98 | 0.61% | 33,833 |
| Jun 22, 2026 | 23.60 | 23.60 | 22.84 | 22.84 | 22.84 | -3.99% | 98,230 |
| Jun 19, 2026 | 23.72 | 23.79 | 23.63 | 23.79 | 23.79 | 1.19% | 2,638 |
| Jun 18, 2026 | 23.86 | 24.00 | 23.50 | 23.51 | 23.51 | -2.04% | 38,335 |
| Jun 17, 2026 | 24.31 | 24.31 | 23.93 | 24.00 | 24.00 | -1.32% | 18,476 |
| Jun 16, 2026 | 24.35 | 24.44 | 24.08 | 24.32 | 24.32 | 0.41% | 22,910 |
| Jun 15, 2026 | 24.05 | 24.36 | 23.99 | 24.22 | 24.22 | 0.75% | 59,054 |
| Jun 12, 2026 | 24.08 | 24.29 | 24.00 | 24.04 | 24.04 | -0.08% | 21,960 |
| Jun 11, 2026 | 23.97 | 24.20 | 23.80 | 24.06 | 24.06 | 0.63% | 24,031 |
| Jun 10, 2026 | 23.96 | 24.20 | 23.85 | 23.91 | 23.91 | 0.29% | 38,751 |
| Jun 9, 2026 | 23.40 | 24.10 | 23.36 | 23.84 | 23.84 | 1.66% | 43,497 |
| Jun 8, 2026 | 23.55 | 23.65 | 23.43 | 23.45 | 23.45 | -0.85% | 10,213 |
| Jun 5, 2026 | 23.27 | 23.72 | 23.27 | 23.65 | 23.65 | 2.51% | 77,026 |
| Jun 4, 2026 | 23.40 | 23.47 | 23.00 | 23.07 | 23.07 | -0.35% | 36,398 |
| Jun 3, 2026 | 23.38 | 23.38 | 23.15 | 23.15 | 23.15 | -1.03% | 32,382 |
| Jun 2, 2026 | 23.19 | 23.51 | 23.12 | 23.39 | 23.39 | 0.81% | 29,531 |
| Jun 1, 2026 | 23.63 | 23.63 | 23.13 | 23.36 | 23.20 | -1.31% | 89,227 |
| May 29, 2026 | 23.55 | 23.80 | 23.50 | 23.67 | 23.51 | 0.55% | 30,187 |
| May 28, 2026 | 23.80 | 23.80 | 23.49 | 23.54 | 23.38 | -1.09% | 83,482 |
| May 27, 2026 | 23.79 | 23.99 | 23.71 | 23.80 | 23.64 | 0.34% | 50,251 |