Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:37:37 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Z
DIS
113.54
114.11
112.7996
113.66
1.06
7,408,290
57,398
113.75
114.10
2024-05-02
Z
DIS
111.43
112.87
110.56
112.62
2.1501
6,797,975
56,304
110.64
112.95
2024-05-01
Z
DIS
111.29
111.99
110.21
110.48
-0.65
6,343,541
56,283
110.51
110.89
2024-04-30
Z
DIS
112.00
112.04
110.80
111.10
-0.975
8,154,697
59,096
110.80
111.10
2024-04-29
Z
DIS
113.04
113.88
110.34
112.08
-0.67
7,168,418
50,110
111.06
112.97
2024-04-26
Z
DIS
111.85
113.0218
111.32
112.73
-0.01
6,303,616
48,862
112.66
113.73
2024-04-25
Z
DIS
111.22
112.89
110.39
112.77
-1.18
8,043,016
69,925
112.05
113.42
2024-04-24
Z
DIS
113.14
114.18
113.14
113.92
0.26
6,156,400
46,445
113.36
115.62
2024-04-23
Z
DIS
112.83
114.24
112.80
113.71
1.76
6,836,831
53,694
113.65
115.02
2024-04-22
Z
DIS
113.10
113.64
111.75
111.99
-0.63
6,898,774
54,263
111.73
112.70
2024-04-19
Z
DIS
111.72
112.715
111.08
112.61
0.185
9,434,402
61,413
112.03
114.06
2024-04-18
Z
DIS
113.18
114.25
112.19
112.43
-0.08
8,234,441
55,582
111.80
112.00
2024-04-17
Z
DIS
114.00
114.21
112.89
112.94
-0.93
7,377,646
53,677
112.99
113.20
2024-04-16
Z
DIS
112.82
114.50
112.52
113.88
0.94
9,290,788
56,483
113.93
115.31
2024-04-15
Z
DIS
114.875
115.54
112.88
112.96
-1.05
9,636,593
70,553
109.00
112.95
2024-04-12
Z
DIS
116.39
116.70
113.73
114.01
-3.09
12,153,883
84,392
113.50
113.74
2024-04-11
Z
DIS
117.59
118.28
116.37
117.15
-0.06
6,558,579
54,538
116.84
118.00
2024-04-10
Z
DIS
116.60
117.56
116.37
117.19
-0.81
6,744,832
52,039
116.72
116.90
2024-04-09
Z
DIS
117.38
118.51
116.89
117.97
0.58
7,453,066
54,655
117.43
120.23
2024-04-08
Z
DIS
118.02
118.52
116.82
117.35
-1.00
6,264,898
63,714
117.39
117.98
2024-04-05
Z
DIS
116.60
118.86
116.30
118.38
1.31
9,653,850
67,872
118.15
118.90
2024-04-04
Z
DIS
119.22
120.19
116.96
117.09
-1.84
13,811,004
87,358
116.53
118.66
2024-04-03
Z
DIS
122.27
123.6902
118.38
118.98
-3.84
22,469,465
134,916
118.42
118.50
2024-04-02
Z
DIS
120.22
123.53
120.16
122.82
1.331
15,514,166
99,825
123.07
124.47
2024-04-01
Z
DIS
122.06
122.3999
120.78
121.53
-0.85
8,419,112
83,270
121.03
121.20
2024-03-29
Z
DIS
121.25
123.74
121.20
122.36
1.355
0
0
122.45
122.95
2024-03-28
Z
DIS
121.25
123.74
121.20
122.36
1.355
15,364,757
99,049
122.45
122.95
2024-03-27
Z
DIS
120.955
122.0262
120.0201
120.98
1.04
10,780,773
72,985
120.00
120.60
2024-03-26
Z
DIS
119.63
120.40
118.19
119.93
0.60
11,855,620
76,458
119.86
120.02
2024-03-25
Z
DIS
116.97
119.41
116.87
119.36
3.497
12,101,128
88,526
118.80
129.56
2024-03-22
Z
DIS
116.92
117.66
115.84
115.87
-0.85
7,142,446
50,295
115.02
116.37
2024-03-21
Z
DIS
116.99
117.36
115.86
116.70
0.231
10,350,867
67,023
116.71
117.09
2024-03-20
Z
DIS
114.61
116.51
114.36
116.46
1.94
11,695,898
66,600
116.50
116.66
2024-03-19
Z
DIS
113.41
115.17
113.2431
114.51
0.6799
10,999,038
70,440
113.50
114.50
2024-03-18
Z
DIS
112.29
114.43
112.29
113.85
1.88
11,819,629
68,376
113.50
114.70
2024-03-15
Z
DIS
111.60
112.96
111.40
111.95
-0.09
15,363,861
61,949
111.82
121.00
2024-03-14
Z
DIS
111.74
112.35
109.51
112.06
-0.41
10,519,355
66,324
111.81
111.95
2024-03-13
Z
DIS
112.74
114.13
112.435
112.50
0.09
7,263,049
53,865
112.31
112.48
2024-03-12
Z
DIS
112.515
112.95
111.64
112.46
0.14
8,073,528
50,440
111.67
112.60
2024-03-11
Z
DIS
110.09
112.91
110.03
112.31
2.00
8,790,904
66,327
112.31
112.99
2024-03-08
Z
DIS
110.18
111.31
109.34
110.32
0.16
10,007,521
63,221
109.60
110.37
2024-03-07
Z
DIS
110.70
111.08
109.20
110.18
0.105
8,608,221
68,235
110.05
110.35
2024-03-06
Z
DIS
113.08
113.30
109.25
110.06
-2.80
14,743,124
95,789
108.90
110.05
2024-03-05
Z
DIS
113.61
115.19
112.27
112.87
-0.82
14,924,866
102,660
111.90
112.78
2024-03-04
Z
DIS
112.67
114.13
111.80
113.69
1.75
11,556,329
84,049
113.29
113.67
2024-03-01
Z
DIS
111.56
112.145
111.03
111.93
0.35
7,242,396
60,344
106.00
111.90
2024-02-29
Z
DIS
111.14
112.75
110.97
111.58
0.75
11,657,146
66,396
111.24
111.45
2024-02-28
Z
DIS
108.78
111.04
108.661
110.80
1.39
10,768,044
70,918
110.02
110.80
2024-02-27
Z
DIS
107.78
109.58
107.78
109.42
1.75
7,593,737
58,952
109.40
109.49
2024-02-26
Z
DIS
107.52
108.76
107.38
107.68
-0.05
8,692,424
60,102
107.60
108.00
2024-02-23
Z
DIS
107.57
108.00
105.83
107.74
0.13
11,721,680
75,452
107.63
107.85
2024-02-22
Z
DIS
107.99
108.49
107.405
107.64
-0.04
9,264,930
59,620
107.43
107.64
2024-02-21
Z
DIS
108.48
109.22
107.235
107.67
-1.77
10,449,176
63,270
107.70
108.00
2024-02-20
Z
DIS
110.85
111.128
109.35
109.44
-2.16
9,769,263
62,165
109.15
109.50
2024-02-19
Z
DIS
112.02
112.56
111.16
111.60
-0.8699
0
0
111.00
111.58
2024-02-16
Z
DIS
112.02
112.56
111.16
111.60
-0.8699
8,781,213
64,460
111.00
111.58
2024-02-15
Z
DIS
111.08
112.92
111.08
112.45
0.88
9,960,880
69,917
110.63
112.37
2024-02-14
Z
DIS
110.58
111.68
109.67
111.56
1.07
11,404,846
69,737
111.57
111.60
2024-02-13
Z
DIS
108.28
110.65
108.21
110.46
1.19
14,590,733
83,874
110.00
110.65
2024-02-12
Z
DIS
107.88
111.0599
107.83
109.29
0.92
13,420,070
88,970
109.11
109.25
2024-02-09
Z
DIS
109.60
110.15
107.69
108.39
-2.17
21,505,331
128,350
108.12
117.98
2024-02-08
Z
DIS
107.08
112.77
106.80
110.54
11.3923
60,549,467
305,157
109.86
110.30
2024-02-07
Z
DIS
97.39
99.28
96.64
99.14
-0.0199
28,796,142
144,271
105.68
105.80
2024-02-06
Z
DIS
96.92
99.32
96.79
99.29
2.655
16,485,138
90,903
97.80
98.40
2024-02-05
Z
DIS
96.70
97.37
96.49
96.65
-0.48
11,678,767
69,955
96.70
97.05