McDonald's DRC

MCDS
🏛️ canada →
25.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.27 25.38 25.24 25.29 0.0M
2024-12-30 25.33 25.38 25.28 25.38 0.0M
2024-12-27 25.75 25.75 25.65 25.70 0.0M
2024-12-24 25.65 25.65 25.57 25.65 0.0M
2024-12-23 25.50 25.61 25.36 25.52 0.0M
2024-12-20 25.64 25.84 25.42 25.64 0.0M
2024-12-19 25.40 25.55 25.40 25.41 0.0M
2024-12-18 25.92 26.11 25.49 25.49 0.0M
2024-12-17 25.94 26.20 25.84 25.94 0.0M
2024-12-16 26.00 26.42 26.00 26.08 0.0M
2024-12-13 25.98 26.15 25.90 25.98 0.0M
2024-12-12 25.98 26.10 25.87 25.98 0.0M
2024-12-11 26.50 26.50 25.94 25.95 0.1M
2024-12-10 26.34 26.44 25.92 26.34 0.0M
2024-12-09 26.09 26.45 25.94 26.39 0.0M
2024-12-06 26.36 26.57 26.14 26.15 0.0M
2024-12-05 26.21 26.18 25.91 26.21 0.0M
2024-12-04 25.85 25.87 25.65 25.85 0.0M
2024-12-03 25.53 25.80 25.46 25.80 0.0M
2024-12-02 25.65 25.78 25.49 25.61 0.0M
2024-11-29 25.81 25.99 25.80 25.99 0.0M
2024-11-28 25.82 26.13 25.71 25.82 0.0M
2024-11-27 25.95 26.19 25.80 25.80 0.0M
2024-11-26 25.94 26.00 25.85 25.94 0.0M
2024-11-25 25.56 25.94 25.46 25.90 0.0M
2024-11-22 25.33 25.42 25.28 25.44 0.0M
2024-11-21 25.29 25.29 24.85 25.29 0.0M
2024-11-20 25.55 25.55 25.25 25.49 0.0M
2024-11-19 25.46 25.56 25.26 25.46 0.0M
2024-11-18 25.76 25.83 25.48 25.50 0.0M
2024-11-15 25.63 26.21 25.39 25.63 0.0M
2024-11-14 26.01 26.23 26.00 26.16 0.0M
2024-11-13 26.31 26.31 25.87 26.05 0.0M
2024-11-12 26.18 26.35 26.10 26.18 0.0M
2024-11-11 26.40 26.59 26.35 26.44 0.0M
2024-11-08 25.81 26.40 25.81 26.20 0.0M
2024-11-07 25.89 25.94 25.76 25.89 0.0M
2024-11-06 25.74 26.12 25.65 25.74 0.0M
2024-11-05 25.81 26.03 25.72 26.01 0.0M
2024-11-04 25.71 25.74 25.60 25.67 0.0M
2024-11-01 25.77 25.99 25.75 25.77 0.0M
2024-10-31 25.56 25.78 25.54 25.62 0.0M
2024-10-30 25.88 25.88 25.46 25.58 0.0M
2024-10-29 26.08 26.50 25.88 25.90 0.1M
2024-10-28 26.20 26.29 26.02 26.08 0.0M
2024-10-25 26.44 26.44 25.62 25.68 0.1M
2024-10-24 26.33 26.52 26.20 26.46 0.0M
2024-10-23 25.64 26.44 25.54 26.25 0.1M
2024-10-22 27.66 27.66 27.51 27.66 0.0M
2024-10-21 27.88 27.88 27.59 27.61 0.0M
2024-10-18 27.70 27.78 27.67 27.74 0.0M
2024-10-17 27.60 27.62 27.41 27.60 0.0M
2024-10-16 27.41 27.50 27.21 27.41 0.0M
2024-10-15 27.47 27.60 27.32 27.47 0.1M
2024-10-11 26.79 26.79 26.65 26.79 0.0M
2024-10-10 26.71 26.78 26.58 26.71 0.0M
2024-10-09 26.52 26.74 26.52 26.70 0.0M
2024-10-08 26.48 26.57 26.37 26.53 0.0M
2024-10-07 26.42 26.64 26.41 26.42 0.0M
2024-10-04 26.64 26.84 26.50 26.64 0.0M
2024-10-03 26.69 26.69 26.48 26.69 0.0M
2024-10-02 26.68 26.68 26.42 26.68 0.0M
2024-10-01 26.81 26.81 26.55 26.62 0.0M
2024-09-30 26.73 26.80 26.56 26.80 0.0M
2024-09-27 26.71 26.93 26.67 26.67 0.1M
2024-09-26 26.65 26.66 26.41 26.65 0.0M
2024-09-25 26.35 26.45 26.18 26.35 0.0M
2024-09-24 26.33 26.42 26.25 26.33 0.0M
2024-09-23 26.21 26.32 26.04 26.21 0.0M
2024-09-20 26.01 26.11 25.74 26.01 0.0M
2024-09-19 25.79 25.85 25.54 25.79 0.0M
2024-09-18 25.64 25.88 25.60 25.64 0.0M
2024-09-17 26.21 26.21 25.69 25.79 0.0M
2024-09-16 26.10 26.34 25.91 26.05 0.0M
2024-09-13 26.03 26.04 25.80 26.03 0.0M
2024-09-12 25.67 25.69 25.34 25.67 0.0M
2024-09-11 25.52 25.52 25.13 25.52 0.0M
2024-09-10 25.75 26.00 25.58 25.58 0.0M
2024-09-09 25.42 25.61 25.34 25.61 0.0M
2024-09-06 25.45 25.63 25.22 25.45 0.0M
2024-09-05 25.27 25.42 25.19 25.27 0.0M
2024-09-04 25.34 25.38 25.23 25.34 0.0M
2024-09-03 25.09 25.31 24.97 25.09 0.0M
2024-08-30 25.35 25.35 25.19 25.35 0.0M
2024-08-29 25.27 25.41 25.06 25.27 0.1M
2024-08-28 25.23 25.55 25.12 25.23 0.0M
2024-08-27 25.44 25.48 25.32 25.44 0.0M
2024-08-26 25.35 25.64 25.35 25.35 0.0M
2024-08-23 25.40 25.51 25.25 25.40 0.0M
2024-08-22 25.45 25.47 25.29 25.45 0.0M
2024-08-21 25.46 25.47 25.19 25.46 0.0M
2024-08-20 25.08 25.50 25.07 25.08 0.0M
2024-08-19 25.29 25.30 24.91 25.29 0.0M
2024-08-16 24.53 24.57 24.11 24.53 0.0M
2024-08-15 24.15 24.25 23.90 24.15 0.0M
2024-08-14 23.86 23.89 23.68 23.86 0.0M
2024-08-13 23.78 23.90 23.53 23.78 0.0M
2024-08-12 23.67 23.68 23.52 23.67 0.0M
2024-08-09 23.60 23.76 23.50 23.60 0.0M
2024-08-08 23.86 24.04 23.62 23.86 0.0M
2024-08-07 23.68 24.00 23.67 23.68 0.0M
2024-08-06 23.75 23.97 23.75 23.75 0.0M
2024-08-02 23.74 24.32 23.72 24.30 0.1M
2024-08-01 23.47 23.60 23.12 23.58 0.1M
2024-07-31 23.35 23.50 23.23 23.39 0.0M
2024-07-30 22.98 23.53 22.90 23.45 0.0M
2024-07-29 22.17 23.20 22.14 22.98 0.1M
2024-07-26 22.24 22.38 22.14 22.18 0.0M
2024-07-25 22.30 22.46 22.15 22.16 0.0M
2024-07-24 21.88 22.37 21.72 22.37 0.0M
2024-07-23 22.80 22.84 22.35 22.38 0.0M
2024-07-22 22.76 22.86 22.59 22.82 0.0M
2024-07-19 22.86 22.86 22.49 22.69 0.0M
2024-07-18 22.90 23.10 22.73 22.90 0.0M
2024-07-17 23.02 23.07 22.73 23.02 0.0M
2024-07-16 22.67 22.67 22.08 22.67 0.0M
2024-07-15 22.15 22.54 22.15 22.15 0.0M
2024-07-12 22.40 22.61 22.22 22.40 0.0M
2024-07-11 22.52 22.54 22.02 22.52 0.0M
2024-07-10 21.79 22.09 21.69 22.09 0.0M
2024-07-09 21.84 21.84 21.48 21.68 0.0M
2024-07-08 22.25 22.25 21.78 21.78 0.0M
2024-07-05 22.19 22.19 21.95 22.14 0.0M
2024-07-04 22.05 22.53 22.05 22.48 0.0M
2024-07-03 21.95 22.20 21.94 22.20 0.0M
2024-07-02 22.09 22.09 21.85 21.88 0.0M
2024-06-28 22.74 22.81 22.30 22.42 0.0M
2024-06-27 22.70 22.78 22.68 22.78 0.0M
2024-06-26 22.54 22.76 22.48 22.76 0.0M
2024-06-25 22.85 22.86 22.55 22.65 0.0M
2024-06-24 22.97 23.04 22.76 23.00 0.0M
2024-06-21 22.66 23.05 22.66 22.89 0.0M
2024-06-20 22.08 22.55 22.07 22.39 0.0M
2024-06-19 22.05 22.31 21.92 22.31 0.0M
2024-06-18 22.37 22.37 22.00 22.11 0.0M
2024-06-17 22.31 22.45 22.27 22.34 0.0M
2024-06-14 22.27 22.38 22.10 22.38 0.0M
2024-06-13 22.33 22.48 22.18 22.40 0.0M
2024-06-12 22.56 22.58 22.45 22.46 0.0M
2024-06-11 22.40 22.46 22.25 22.41 0.0M
2024-06-10 22.57 22.57 22.35 22.40 0.0M
2024-06-07 23.00 23.00 22.55 22.63 0.0M
2024-06-06 23.07 23.08 22.90 23.01 0.0M
2024-06-05 23.06 23.11 22.87 22.96 0.0M
2024-06-04 22.93 23.22 22.93 23.19 0.0M
2024-06-03 22.84 22.93 22.58 22.90 0.0M
2024-05-31 22.50 22.87 22.48 22.85 0.0M
2024-05-30 22.18 22.30 22.13 22.25 0.0M
2024-05-29 22.37 22.43 22.05 22.05 0.1M
2024-05-28 22.62 22.83 22.34 22.41 0.0M
2024-05-27 23.00 23.34 23.00 23.23 0.0M
2024-05-24 22.79 23.00 22.73 22.81 0.0M
2024-05-23 23.40 23.48 22.75 22.79 0.0M
2024-05-22 23.44 23.54 23.40 23.46 0.0M
2024-05-21 23.72 23.74 23.46 23.49 0.0M
2024-05-17 24.18 24.18 23.95 24.06 0.0M
2024-05-16 24.18 24.31 24.11 24.13 0.0M
2024-05-15 24.01 24.21 23.90 24.20 0.0M
2024-05-14 24.00 24.00 23.77 23.92 0.0M
2024-05-13 24.33 24.39 23.96 23.96 0.0M
2024-05-10 23.68 24.32 23.68 24.32 0.0M
2024-05-09 23.69 23.69 23.60 23.64 0.0M
2024-05-08 23.66 23.76 23.66 23.70 0.0M
2024-05-07 23.80 23.95 23.65 23.69 0.0M
2024-05-06 23.99 23.99 23.79 23.79 0.0M
2024-05-03 23.85 23.95 23.79 23.89 0.0M
2024-05-02 24.25 24.40 24.10 24.11 0.0M
2024-05-01 24.00 24.39 23.89 24.32 0.0M
2024-04-30 23.35 24.24 23.31 24.12 0.0M
2024-04-29 24.18 24.26 24.13 24.14 0.0M
2024-04-26 24.21 24.39 24.15 24.21 0.0M
2024-04-25 24.52 24.70 24.31 24.36 0.0M
2024-04-24 24.25 24.51 24.15 24.48 0.0M
2024-04-23 24.38 24.53 24.27 24.47 0.0M
2024-04-22 24.13 24.41 24.13 24.40 0.0M
2024-04-19 24.03 24.03 23.92 24.02 0.0M
2024-04-18 23.90 24.01 23.78 23.95 0.0M
2024-04-17 23.54 23.89 23.54 23.88 0.0M
2024-04-16 23.56 23.59 23.46 23.58 0.0M
2024-04-15 23.71 23.74 23.54 23.54 0.0M
2024-04-12 23.67 23.73 23.60 23.66 0.0M
2024-04-11 23.80 23.85 23.65 23.77 0.0M
2024-04-10 23.60 23.79 23.48 23.79 0.1M
2024-04-09 23.66 23.81 23.49 23.81 0.0M
2024-04-08 23.71 23.74 23.51 23.66 0.0M
2024-04-05 23.80 23.91 23.56 23.56 0.0M
2024-04-04 24.37 24.39 23.89 23.89 0.0M
2024-04-03 24.50 24.58 24.39 24.39 0.0M
2024-04-02 24.79 24.79 24.53 24.58 0.0M
2024-04-01 24.68 24.81 24.68 24.80 0.0M
2024-03-28 24.96 25.03 24.96 24.97 0.0M
2024-03-27 24.65 24.91 24.65 24.91 0.0M
2024-03-26 24.61 24.70 24.55 24.70 0.0M
2024-03-25 24.84 24.84 24.59 24.67 0.0M
2024-03-22 25.09 25.13 24.98 25.02 0.0M
2024-03-21 25.25 25.25 25.03 25.11 0.0M
2024-03-20 25.00 25.18 24.92 25.18 0.0M
2024-03-19 24.80 25.10 24.80 25.04 0.0M
2024-03-18 24.76 24.76 24.62 24.66 0.1M
2024-03-15 24.97 25.08 24.66 24.71 0.0M
2024-03-14 24.94 24.95 24.63 24.95 0.0M
2024-03-13 25.95 25.95 25.01 25.04 0.0M
2024-03-12 26.24 26.24 26.04 26.06 0.0M
2024-03-11 26.04 26.14 25.85 26.12 0.0M
2024-03-08 25.78 25.96 25.63 25.90 0.0M
2024-03-07 25.92 26.09 25.83 25.83 0.0M
2024-03-06 26.05 26.10 25.90 25.94 0.0M
2024-03-05 25.86 25.94 25.57 25.90 0.0M
2024-03-04 25.62 25.78 25.62 25.76 0.0M
2024-03-01 25.88 25.88 25.64 25.76 0.0M
2024-02-29 25.95 25.95 25.86 25.86 0.0M
2024-02-28 26.03 26.16 25.94 26.15 0.0M
2024-02-27 26.30 26.30 26.05 26.05 0.0M
2024-02-26 26.40 26.42 26.29 26.37 0.0M
2024-02-23 26.30 26.45 26.29 26.42 0.0M
2024-02-22 26.15 26.28 26.05 26.22 0.0M
2024-02-21 25.91 26.12 25.91 26.04 0.0M
2024-02-20 25.96 26.16 25.92 25.94 0.0M
2024-02-16 25.71 26.01 25.67 25.87 0.0M
2024-02-15 25.58 25.83 25.53 25.83 0.0M
2024-02-14 25.50 25.51 25.41 25.51 0.0M
2024-02-13 25.63 25.63 25.32 25.36 0.0M
2024-02-12 25.70 25.75 25.60 25.63 0.0M
2024-02-09 25.83 25.84 25.59 25.62 0.1M
2024-02-08 25.48 25.98 25.25 25.91 0.0M
2024-02-07 25.33 25.66 25.33 25.44 0.0M
2024-02-06 25.11 25.22 24.99 25.22 0.0M
2024-02-05 25.53 25.59 25.16 25.37 0.0M
2024-02-02 26.06 26.40 26.06 26.37 0.0M
2024-02-01 26.06 26.39 26.01 26.39 0.0M
2024-01-31 26.24 26.34 25.94 25.94 0.0M
2024-01-30 25.82 26.12 25.82 26.12 0.0M
2024-01-29 25.86 25.91 25.58 25.90 0.0M
2024-01-26 26.25 26.25 25.86 25.89 0.0M
2024-01-25 26.68 26.68 26.27 26.28 0.0M
2024-01-24 26.57 26.78 26.57 26.64 0.0M
2024-01-23 26.41 26.61 26.35 26.61 0.0M
2024-01-22 26.63 26.72 26.41 26.47 0.0M
2024-01-19 26.36 26.68 26.35 26.63 0.0M
2024-01-18 26.00 26.10 25.96 26.09 0.0M
2024-01-17 25.84 25.87 25.84 25.87 0.0M
2024-01-16 26.13 26.13 25.74 25.80 0.0M
2024-01-15 26.23 26.30 26.23 26.30 0.0M
2024-01-12 26.04 26.06 26.00 26.02 0.0M
2024-01-11 26.19 26.19 25.83 26.12 0.0M
2024-01-10 25.88 26.05 25.86 26.05 0.0M
2024-01-09 25.65 25.79 25.51 25.79 0.0M
2024-01-08 25.65 25.91 25.55 25.91 0.0M
2024-01-05 25.64 25.71 25.53 25.66 0.0M
2024-01-04 26.30 26.33 25.90 25.90 0.0M
2024-01-03 26.20 26.44 26.13 26.15 0.0M
2024-01-02 26.24 26.37 26.24 26.37 0.0M