Cboe CA - Delayed Quote CAD

McDonald's Corporation (MCDS.NE)

Compare
25.13
-0.24
(-0.95%)
At close: January 31 at 3:49:14 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202525.4525.4525.1125.1825.181,810
Jan 30, 202525.3525.4025.3025.3725.371,012
Jan 29, 202525.5625.5625.3525.3525.35203
Jan 28, 202525.4725.6625.3525.4625.4610,085
Jan 27, 202525.0025.5024.9625.6025.6011,964
Jan 24, 202524.8025.0424.8024.9424.947,763
Jan 23, 202524.5524.8524.5524.8524.8513,284
Jan 22, 202524.6524.6724.5024.5724.577,136
Jan 21, 202524.5424.6624.3324.6624.667,531
Jan 20, 202524.9824.9824.2524.9524.953,821
Jan 17, 202524.5124.7724.5124.5424.545,346
Jan 16, 202524.4124.4524.1824.4324.4314,940
Jan 15, 202524.7724.8124.5524.6724.6712,251
Jan 14, 202524.8524.8524.4524.5824.584,786
Jan 13, 202524.6024.7924.4924.7224.724,410
Jan 10, 202524.9024.9424.6624.6624.6688,124
Jan 9, 202525.3925.3924.6024.6324.63727
Jan 8, 202525.3425.3425.0525.0825.084,350
Jan 7, 202525.7525.7525.2525.2825.286,676
Jan 6, 202525.5125.7925.5125.5425.547,226
Jan 3, 202525.5225.7825.4425.7825.788,286
Jan 2, 202525.7425.7625.5525.5525.553,443
Dec 31, 202425.2725.3825.2425.2925.294,688
Dec 30, 202425.3325.3825.2825.3825.382,089
Dec 27, 202425.7525.7525.6525.7025.70999
Dec 24, 202425.5725.6525.5725.6525.651,955
Dec 23, 202425.4625.6125.3625.5225.525,839
Dec 20, 202425.4225.8425.4225.6425.645,625
Dec 19, 202425.4025.5525.4025.4125.417,835
Dec 18, 202425.9226.1125.4925.4925.497,103
Dec 17, 202426.1526.2025.8425.9425.948,412
Dec 16, 202426.0026.4226.0026.0826.0812,672
Dec 13, 202425.9026.1525.9025.9825.9810,023
Dec 12, 202425.9626.1025.8725.9825.984,793
Dec 11, 202426.5026.5025.9425.9525.9552,595
Dec 10, 202426.2826.4425.9226.3426.3414,443
Dec 9, 202425.9426.4525.9426.3926.398,658
Dec 6, 202426.3626.5726.1426.1526.1515,628
Dec 5, 202425.9526.1825.9126.2126.2110,284
Dec 4, 202425.7625.8725.6525.8525.857,883
Dec 3, 202425.5325.8025.4625.8025.809,982
Dec 2, 2024 0.16 Dividend
Dec 2, 202425.7825.7825.4925.6125.6118,755
Nov 29, 202425.8125.9925.8025.9925.838,566
Nov 28, 202426.1326.1325.7125.8225.66954
Nov 27, 202425.9526.1925.8025.8025.6427,020
Nov 26, 202425.9026.0025.8525.9425.787,601
Nov 25, 202425.4625.9425.4625.9025.7416,371
Nov 22, 202425.3325.4225.2825.4425.298,430
Nov 21, 202425.0025.2924.8525.2925.1432,707
Nov 20, 202425.5525.5525.2525.4925.3412,458
Nov 19, 202425.4525.5625.2625.4625.3118,449
Nov 18, 202425.6325.8325.4825.5025.3511,407
Nov 15, 202426.2126.2125.3925.6325.4819,190
Nov 14, 202426.0126.2326.0026.1626.005,843
Nov 13, 202426.3126.3125.8726.0525.8910,431
Nov 12, 202426.3026.3526.1026.1826.0210,948
Nov 11, 202426.3626.5926.3526.4426.2816,514
Nov 8, 202425.8126.4025.8126.2026.0422,146
Nov 7, 202425.7625.9425.7625.8925.7310,234
Nov 6, 202426.1226.1225.6525.7425.5819,489
Nov 5, 202425.8126.0325.7226.0125.856,138
Nov 4, 202425.6925.7425.6025.6725.5215,705
Nov 1, 202425.8125.9925.7525.7725.6128,006
Oct 31, 202425.5625.7825.5425.6225.479,610
Oct 30, 202425.8825.8825.4625.5825.438,831
Oct 29, 202426.0826.5025.8825.9025.7457,598
Oct 28, 202426.2026.2926.0226.0825.9236,746
Oct 25, 202426.4426.4425.6225.6825.5354,747
Oct 24, 202426.3326.5226.2026.4626.3025,615
Oct 23, 202425.6426.4425.5426.2526.09119,192
Oct 22, 202427.5627.6627.5127.6627.4923,668
Oct 21, 202427.8827.8827.5927.6127.4417,596
Oct 18, 202427.7027.7827.6727.7427.578,038
Oct 17, 202427.5927.6227.4127.6027.433,230
Oct 16, 202427.2627.5027.2127.4127.2419,818
Oct 15, 202427.5027.6027.3227.4727.3075,029
Oct 11, 202426.6626.7426.6526.7926.634,620
Oct 10, 202426.7026.7826.5826.7126.5511,706
Oct 9, 202426.5226.7426.5226.7026.549,859
Oct 8, 202426.4826.5726.3726.5326.3710,528
Oct 7, 202426.6426.6426.4126.4226.26977
Oct 4, 202426.7026.8426.5026.6426.4811,280
Oct 3, 202426.5026.6726.4826.6926.5313,123
Oct 2, 202426.4326.6626.4226.6826.525,181
Oct 1, 202426.8126.8126.5526.6226.4611,619
Sep 30, 202426.7326.8026.5626.8026.6419,888
Sep 27, 202426.7126.9326.6726.6726.5152,110
Sep 26, 202426.4326.6626.4126.6526.498,043
Sep 25, 202426.4326.4526.1826.3526.196,134
Sep 24, 202426.2626.4226.2526.3326.176,351
Sep 23, 202426.2526.3226.0426.2126.0525,256
Sep 20, 202425.7426.1125.7426.0125.852,000
Sep 19, 202425.8525.8525.5425.7925.6315,723
Sep 18, 202425.8625.8825.6025.6425.49625
Sep 17, 202426.2126.2125.6925.7925.6318,079
Sep 16, 202426.1026.3425.9126.0525.8918,514
Sep 13, 202425.8026.0425.8026.0325.8718,396
Sep 12, 202425.5025.6925.3425.6725.526,104
Sep 11, 202425.3125.5025.1325.5225.375,950
Sep 10, 202425.7526.0025.5825.5825.4314,757
Sep 9, 202425.4225.5725.3425.6125.4613,819
Sep 6, 202425.2225.6325.2225.4525.3012,039
Sep 5, 202425.2325.4225.1925.2725.127,386
Sep 4, 202425.2425.3825.2325.3425.198,734
Sep 3, 2024 0.15 Dividend
Sep 3, 202425.2625.3124.9725.0924.9411,864
Aug 30, 202425.3425.3525.1925.3525.0523,624
Aug 29, 202425.2025.4125.0625.2724.9795,815
Aug 28, 202425.3825.5525.1225.2324.937,229
Aug 27, 202425.3225.4825.3225.4425.149,835
Aug 26, 202425.3825.6425.3525.3525.055,281
Aug 23, 202425.4425.5125.2525.4025.104,426
Aug 22, 202425.4225.4725.2925.4525.1520,419
Aug 21, 202425.2825.4725.1925.4625.169,892
Aug 20, 202425.0725.5025.0725.0824.789,738
Aug 19, 202424.9125.3024.9125.2924.998,582
Aug 16, 202424.1124.5724.1124.5324.2411,178
Aug 15, 202423.9024.2523.9024.1523.8717,886
Aug 14, 202423.6823.8923.6823.8623.587,756
Aug 13, 202423.8523.9023.5323.7823.5012,147
Aug 12, 202423.6823.6823.5223.6723.398,442
Aug 9, 202423.7623.7623.5023.6023.323,307
Aug 8, 202423.6224.0423.6223.8623.5818,423
Aug 7, 202423.7024.0023.6723.6823.4016,694
Aug 6, 202423.8123.9723.7523.7523.4717,555
Aug 2, 202423.7224.3223.7224.3024.0154,007
Aug 1, 202423.3623.6023.1223.5823.3096,187
Jul 31, 202423.3123.5023.2323.3923.1112,398
Jul 30, 202422.9023.5322.9023.4523.1724,731
Jul 29, 202422.1523.2022.1422.9822.7168,627
Jul 26, 202422.2422.3822.1422.1821.9212,668
Jul 25, 202422.3022.4622.1522.1621.9014,959
Jul 24, 202421.9322.3421.7222.3722.1129,614
Jul 23, 202422.8022.8422.3522.3822.1214,491
Jul 22, 202422.6922.8622.5922.8222.557,370
Jul 19, 202422.8622.8622.4922.6922.4219,130
Jul 18, 202422.7823.1022.7322.9022.6325,813
Jul 17, 202422.8023.0722.7323.0222.7537,207
Jul 16, 202422.1722.6622.0822.6722.4019,015
Jul 15, 202422.4522.5422.1522.1521.8924,626
Jul 12, 202422.3322.6122.2222.4022.1411,275
Jul 11, 202422.1122.5422.0222.5222.2513,694
Jul 10, 202421.7922.0921.6922.0921.8316,907
Jul 9, 202421.8421.8421.4821.7021.4420,011
Jul 8, 202422.2522.2521.7821.8721.6117,110
Jul 5, 202422.1922.1921.9522.1421.8848,841
Jul 4, 202422.4822.4822.4822.4822.22100
Jul 3, 202421.9522.2021.9422.2021.9411,237
Jul 2, 202422.0622.0921.8521.8821.6225,250
Jun 28, 202422.7422.8122.3022.4722.217,212
Jun 27, 202422.7022.7822.6822.7822.517,796
Jun 26, 202422.5422.7622.4822.7722.503,861
Jun 25, 202422.8522.8622.5522.7222.4522,132
Jun 24, 202422.9323.0422.7623.0022.7314,256
Jun 21, 202422.6623.0522.6622.9022.6317,187
Jun 20, 202422.0822.5522.0722.3922.1314,740
Jun 19, 202422.0522.3121.9022.3122.054,630
Jun 18, 202422.3722.3722.0022.1421.8814,072
Jun 17, 202422.3722.4522.2722.3722.116,999
Jun 14, 202422.3422.3822.1022.3822.1224,309
Jun 13, 202422.3322.4822.1822.4122.1510,610
Jun 12, 202422.5622.5822.5022.4622.206,931
Jun 11, 202422.4022.4622.2522.4422.188,997
Jun 10, 202422.5722.5722.3522.4022.1416,038
Jun 7, 202423.0023.0022.5522.6422.3711,045
Jun 6, 202422.9523.0822.9023.0122.7424,352
Jun 5, 202423.1123.1122.8722.9622.6922,355
Jun 4, 202422.9323.2222.9323.1922.9211,506
Jun 3, 2024 0.15 Dividend
Jun 3, 202422.8722.9322.5822.9022.6332,920
May 31, 202422.5222.8722.4822.8522.4421,552
May 30, 202422.1822.3022.1322.2821.88175
May 29, 202422.4322.4322.0522.0421.6464,242
May 28, 202422.7722.8322.3422.4122.0027,792
May 27, 202423.3423.3423.0023.2322.812,655
May 24, 202422.7923.0022.7322.8122.4012,763
May 23, 202423.4823.4822.7522.7922.3830,229
May 22, 202423.4423.5423.4023.4623.0412,215
May 21, 202423.7323.7423.4623.4923.0612,722
May 17, 202424.1824.1823.9524.0623.629,591
May 16, 202424.3124.3124.1124.1323.6913,162
May 15, 202423.9024.2123.9024.1723.732,830
May 14, 202424.0024.0023.7723.9223.4911,478
May 13, 202424.3324.3923.9623.9923.5610,890
May 10, 202423.6824.3223.6824.3223.8836,454
May 9, 202423.6923.6923.6023.6823.2511,712
May 8, 202423.6623.7623.6623.7123.283,103
May 7, 202423.9523.9523.6523.6923.2611,290
May 6, 202423.9923.9923.7923.7923.3610,930
May 3, 202424.1524.1524.1524.1523.71-
May 2, 202424.3024.4024.1024.1523.715,478
May 1, 202424.0024.1223.8924.2823.846,160
Apr 30, 202423.4224.2423.3124.1523.7120,422
Apr 29, 202424.2624.2624.1324.1923.757,361
Apr 26, 202424.2124.3924.1524.1623.723,170
Apr 25, 202424.4224.7024.3124.3623.9211,345
Apr 24, 202424.5124.5124.1524.4824.047,426
Apr 23, 202424.3824.5324.2724.4824.045,619
Apr 22, 202424.1324.4124.1324.3723.933,170
Apr 19, 202424.0324.0323.9224.0623.628,820
Apr 18, 202424.0124.0123.7823.9623.537,761
Apr 17, 202423.5423.8923.5423.8823.4516,047
Apr 16, 202423.5623.5723.4923.4923.066,414
Apr 15, 202423.7123.7423.5423.5423.1133,168
Apr 12, 202423.7323.7323.6023.6623.2313,717
Apr 11, 202423.8023.8523.6523.7723.3411,102
Apr 10, 202423.7023.7923.4823.7923.36120,257
Apr 9, 202423.6623.8123.4923.8123.3828,484
Apr 8, 202423.7123.7423.5123.6623.2318,314
Apr 5, 202423.8023.9123.5623.5623.1342,053
Apr 4, 202424.3724.3923.8923.9023.473,913
Apr 3, 202424.5024.5824.3924.3823.945,940
Apr 2, 202424.7924.7924.5324.5824.138,868
Apr 1, 202424.6824.8124.6824.8024.356,952
Mar 28, 202424.9625.0324.9624.9724.522,897
Mar 27, 202424.6524.9624.6524.9624.519,441
Mar 26, 202424.6824.7024.5524.6724.227,273
Mar 25, 202424.8424.8424.5924.6724.2223,604
Mar 22, 202425.0925.1324.9825.0224.5723,897
Mar 21, 202425.2525.2525.0325.1124.6611,803
Mar 20, 202425.0025.1824.9225.1824.7222,223
Mar 19, 202424.8025.1024.8025.0424.5931,077
Mar 18, 202424.7624.7624.6224.6624.2151,783
Mar 15, 202425.0125.0824.6624.7124.2639,975
Mar 14, 202425.1425.1424.6324.9524.5016,064
Mar 13, 202425.9525.9525.0125.0424.5946,207
Mar 12, 202426.2426.2426.0426.0625.593,804
Mar 11, 202426.0426.1425.8526.1225.6512,215
Mar 8, 202425.7825.9625.6325.9025.4314,491
Mar 7, 202425.9226.0925.8325.7925.325,413
Mar 6, 202426.0526.1025.9025.9425.472,319
Mar 5, 202425.8625.9425.5725.9025.4317,279
Mar 4, 202425.6225.7825.6225.7625.2911,709
Mar 1, 202425.8825.8825.6425.7625.294,402
Feb 29, 2024 0.15 Dividend
Feb 29, 202425.9525.9525.8625.8825.414,765
Feb 28, 202426.0326.1625.9426.1625.5411,483
Feb 27, 202426.3026.3026.0526.0425.422,860
Feb 26, 202426.4026.4226.2926.3325.719,935
Feb 23, 202426.3026.4526.2926.3925.771,149
Feb 22, 202426.1526.2826.0526.2325.6114,244
Feb 21, 202425.9126.1225.9126.0525.433,983
Feb 20, 202425.9626.1625.9225.9325.324,346
Feb 16, 202425.7126.0125.6725.8925.289,160
Feb 15, 202425.5825.8325.5325.8325.226,373
Feb 14, 202425.5025.5125.4125.5424.942,331
Feb 13, 202425.6325.6325.3225.3624.764,208
Feb 12, 202425.7025.7525.6025.6325.025,869
Feb 9, 202425.8325.8425.5925.6225.0154,938
Feb 8, 202425.4825.9825.2525.8925.2817,675
Feb 7, 202425.3325.6625.3325.4424.84101
Feb 6, 202425.1125.2224.9925.2224.6227,769
Feb 5, 202425.5325.5925.1625.3724.7741,596
Feb 2, 202426.0626.4026.0626.3425.728,350
Feb 1, 202426.0626.3926.0126.3925.777,196
Jan 31, 202426.2426.3425.9425.9425.335,416

Related Tickers

SBUX.NE Starbucks Corporation
30.64
-1.32%
 
BKJ.DU Brinker International Inc
176.00
+2.33%
 
JBFCF Jollibee Foods Corporation
4.1800
0.00%
 
QSR.TO Restaurant Brands International Inc.
89.36
-1.21%
 
PZA.TO Pizza Pizza Royalty Corp.
13.00
-0.93%
 
KEG-UN.TO The Keg Royalties Income Fund
14.45
-0.89%
 
GENK GEN Restaurant Group, Inc.
6.40
+0.79%
 
AW.TO A & W Food Services of Canada Inc.
34.32
-1.29%
 
MTY.TO MTY Food Group Inc.
50.47
-4.34%
 
YUMC Yum China Holdings, Inc.
46.25
-2.82%