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
18:09:30 EDT Tue 15 Jul 2025
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
2025-07-15
Z
DIS
120.23
120.23
118.89
118.935
-1.0547
7,787,784
71,326
118.80
119.45
2025-07-14
Z
DIS
119.775
120.50
119.6018
119.97
0.1397
6,852,538
53,071
115.00
119.99
2025-07-11
Z
DIS
120.64
121.2265
119.73
119.87
-1.665
6,111,631
51,372
119.00
120.08
2025-07-10
Z
DIS
120.62
121.95
120.62
121.56
0.895
6,893,386
54,715
121.55
123.13
2025-07-09
Z
DIS
121.835
122.35
120.61
120.61
-1.225
6,724,212
59,319
120.00
120.61
2025-07-08
Z
DIS
123.215
123.711
121.82
121.82
-1.335
6,621,926
56,857
121.70
125.50
2025-07-07
Z
DIS
123.21
124.61
122.5788
123.16
-0.74
7,022,960
64,187
122.95
123.16
2025-07-04
Z
DIS
123.065
124.24
122.90
124.00
0.92
0
0
123.76
125.07
2025-07-03
Z
DIS
123.065
124.24
122.90
124.00
0.92
4,252,305
39,723
123.76
125.07
2025-07-02
Z
DIS
123.315
123.70
122.53
122.98
-0.465
7,316,445
62,142
122.64
123.73
2025-07-01
Z
DIS
123.50
123.755
122.45
123.49
-0.485
9,814,204
80,960
122.38
124.62
2025-06-30
Z
DIS
124.31
124.69
123.18
124.01
1.64
13,455,339
82,415
123.92
123.97
2025-06-27
Z
DIS
121.85
122.94
121.4844
122.34
0.77
13,435,057
74,966
120.37
122.24
2025-06-26
Z
DIS
119.98
121.67
119.68
121.46
2.07
10,438,947
69,646
116.50
121.69
2025-06-25
Z
DIS
118.77
119.72
118.63
119.42
0.795
6,976,210
66,575
119.07
119.51
2025-06-24
Z
DIS
117.75
119.08
117.75
118.65
1.455
8,349,497
58,069
118.52
120.00
2025-06-23
Z
DIS
116.66
117.99
115.02
117.75
0.09
8,346,764
67,922
118.50
122.31
2025-06-20
Z
DIS
118.25
119.05
116.90
117.63
-0.20
17,180,219
65,276
116.63
118.80
2025-06-19
Z
DIS
117.88
118.75
116.84
117.86
-0.315
0
0
117.48
118.18
2025-06-18
Z
DIS
117.88
118.75
116.84
117.86
-0.315
8,181,053
62,854
117.48
118.18
2025-06-17
Z
DIS
118.99
119.33
117.645
118.13
-1.346
9,240,891
67,250
117.62
119.78
2025-06-16
Z
DIS
118.02
120.3416
117.87
119.48
1.531
9,589,920
79,874
118.43
119.38
2025-06-13
Z
DIS
117.305
118.32
117.30
117.94
-0.64
13,204,697
68,875
117.75
118.00
2025-06-12
Z
DIS
118.87
119.39
117.66
118.61
-0.92
7,978,655
61,686
117.43
120.47
2025-06-11
Z
DIS
118.38
119.545
117.65
119.52
0.7676
10,438,944
75,417
118.65
119.72
2025-06-10
Z
DIS
115.525
120.50
115.525
118.73
3.0874
18,947,912
131,006
118.24
118.75
2025-06-09
Z
DIS
113.98
116.11
113.98
115.66
1.775
7,959,990
71,875
114.15
116.05
2025-06-06
Z
DIS
113.36
114.22
113.21
113.90
1.375
5,790,097
54,983
113.02
114.98
2025-06-05
Z
DIS
113.73
114.34
111.8435
112.53
-0.995
8,549,801
68,714
112.50
114.91
2025-06-04
Z
DIS
113.855
114.05
112.9764
113.49
-0.09
5,614,598
56,295
113.41
121.00
2025-06-03
Z
DIS
112.725
114.69
112.52
113.60
0.67
9,738,659
69,277
113.42
113.94
2025-06-02
Z
DIS
112.68
113.60
112.25
112.95
-0.084
7,546,702
60,203
112.81
112.98
2025-05-30
Z
DIS
112.005
113.35
111.3701
113.04
0.994
12,880,939
69,683
112.50
114.16
2025-05-29
Z
DIS
112.01
112.26
110.52
112.02
0.49
9,683,440
57,860
111.38
113.21
2025-05-28
Z
DIS
112.20
112.47
111.17
111.52
-0.795
5,786,732
50,867
110.54
111.52
2025-05-27
Z
DIS
111.025
112.89
110.15
112.36
2.65
10,198,742
67,183
112.20
113.78
2025-05-26
Z
DIS
109.60
110.345
108.78
109.72
-1.415
0
0
109.52
111.00
2025-05-23
Z
DIS
109.60
110.345
108.78
109.72
-1.415
8,085,302
66,244
109.52
111.00
2025-05-22
Z
DIS
109.975
111.7965
109.975
111.13
0.65
7,903,307
57,230
111.10
113.26
2025-05-21
Z
DIS
111.692
112.485
110.13
110.46
-1.93
10,149,689
60,814
110.42
111.60
2025-05-20
Z
DIS
112.44
113.40
111.81
112.36
-0.315
6,433,166
51,717
111.41
113.38
2025-05-19
Z
DIS
112.12
112.99
111.90
112.66
-0.77
7,208,436
66,539
112.63
114.69
2025-05-16
Z
DIS
111.915
113.44
111.42
113.42
1.21
10,956,098
68,703
112.00
114.30
2025-05-15
Z
DIS
112.23
112.85
111.58
112.22
-0.71
8,321,824
70,314
111.50
113.26
2025-05-14
Z
DIS
111.38
113.41
110.83
112.94
1.5572
15,349,046
102,001
110.20
112.77
2025-05-13
Z
DIS
110.245
112.20
110.15
111.38
0.88
14,075,081
97,126
111.00
112.42
2025-05-12
Z
DIS
109.87
110.935
108.66
110.49
4.59
18,365,360
127,793
110.17
111.00
2025-05-09
Z
DIS
105.255
106.19
104.76
105.94
0.78
10,437,515
76,645
105.71
106.69
2025-05-08
Z
DIS
103.97
106.19
103.855
105.12
3.10
19,264,650
128,646
104.78
105.46
2025-05-07
Z
DIS
102.42
103.3099
100.1411
102.09
9.846
36,168,114
191,897
92.10
102.08
2025-05-06
Z
DIS
91.20
92.74
91.00
92.17
-0.03
11,830,495
73,483
92.00
93.14
2025-05-05
Z
DIS
89.70
93.075
89.61
92.11
-0.38
10,229,410
69,203
91.80
92.59
2025-05-02
Z
DIS
91.84
93.185
91.84
92.49
1.6916
7,593,337
55,489
92.49
93.64
2025-05-01
Z
DIS
91.265
91.61
90.36
90.81
-0.17
7,790,158
50,511
90.60
92.55
2025-04-30
Z
DIS
89.89
91.19
88.56
90.95
-0.28
8,473,918
52,463
90.00
93.08
2025-04-29
Z
DIS
89.83
91.655
89.76
91.17
1.00
6,358,633
52,991
90.95
92.06
2025-04-28
Z
DIS
90.45
91.365
89.64
90.16
-0.13
8,490,467
59,369
90.00
90.93
2025-04-25
Z
DIS
90.07
90.34
89.07
90.28
0.25
7,749,312
54,167
89.33
109.77
2025-04-24
Z
DIS
87.45
90.24
86.77
90.01
2.71
10,307,774
67,011
90.05
91.01
2025-04-23
Z
DIS
89.025
89.87
87.03
87.29
1.18
12,088,571
72,179
83.00
88.20
2025-04-22
Z
DIS
85.01
86.56
84.60
86.09
2.08
9,575,709
66,659
87.68
87.80
2025-04-21
Z
DIS
84.91
85.23
82.98
84.00
-0.87
14,163,729
85,585
81.00
85.27
2025-04-18
Z
DIS
83.37
85.78
83.36
84.81
2.02
0
0
83.87
85.26
2025-04-17
Z
DIS
83.37
85.78
83.36
84.81
2.02
14,810,428
83,205
83.87
85.26
2025-04-16
Z
DIS
84.28
84.80
82.0072
82.77
-2.22
10,132,554
82,271
82.70
84.04