Ford CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.630	10.660	10.620	10.660	10.660	1,100
2026-10-15	10.260	10.310	10.260	10.310	10.310	4,800
2026-10-14	10.060	10.120	10.060	10.120	10.120	4,400
2026-10-13	10.050	10.210	10.050	10.210	10.210	4,900
2026-10-09	10.300	10.300	10.220	10.220	10.220	600
2026-10-08	10.150	10.320	10.110	10.320	10.320	4,500
2026-10-07	10.160	10.230	10.160	10.230	10.230	2,700
2026-10-06	10.250	10.330	10.240	10.330	10.330	6,000
2026-10-05	10.200	10.200	10.190	10.190	10.190	700
2026-10-02	10.280	10.280	10.120	10.180	10.180	6,100
2026-10-01	10.140	10.170	10.140	10.170	10.170	600
2026-09-30	10.220	10.220	10.130	10.130	10.130	1,900
2026-09-29	10.410	10.410	10.320	10.320	10.320	4,300
2026-09-28	10.390	10.470	10.390	10.420	10.420	2,700
2026-09-25	10.690	10.690	10.690	10.690	10.690	1,000
2026-09-24	10.800	10.800	10.620	10.620	10.620	4,100
2026-09-23	10.900	10.990	10.850	10.990	10.990	1,400
2026-09-22	11.030	11.030	11.010	11.010	11.010	1,200
2026-09-21	11.160	11.160	11.100	11.110	11.110	1,500
2026-09-18	11.120	11.120	11.040	11.120	11.120	4,204
2026-09-16	11.330	11.330	11.320	11.320	11.320	1,300
2026-09-15	11.440	11.440	11.440	11.440	11.440	400
2026-09-11	11.780	11.780	11.780	11.780	11.780	1,400
2026-09-10	11.500	11.540	11.500	11.540	11.540	2,300
2026-09-09	11.850	11.850	11.400	11.400	11.400	3,200
2026-09-08	12.180	12.180	11.780	11.780	11.780	3,700
2026-09-04	12.280	12.280	12.280	12.280	12.280	100
2026-09-03	11.970	12.130	11.970	12.130	12.130	1,100
2026-09-02	11.920	11.920	11.920	11.920	11.920	1,000
2026-08-31	11.810	11.810	11.730	11.780	11.780	1,800
2026-08-25	11.810	11.810	11.810	11.810	11.810	100
2026-08-24	11.760	11.760	11.760	11.760	11.760	1,000
2026-08-21	12.010	12.200	11.950	12.170	12.170	2,300
2026-08-20	11.750	11.750	11.750	11.750	11.750	100
2026-08-19	12.000	12.200	12.000	12.200	12.200	2,800
2026-08-17	11.970	11.970	11.970	11.970	11.970	100
2026-08-14	11.970	12.040	11.970	12.040	12.040	1,500
2026-08-13	12.070	12.070	12.070	12.070	12.070	0
2026-08-12	12.070	12.070	12.070	12.070	12.070	5,500
2026-08-11	12.070	12.070	12.070	12.070	12.070	400
2026-08-10	12.070	12.070	12.070	12.070	11.944	4,900
2026-08-07	12.070	12.070	12.070	12.070	11.944	0
2026-08-06	12.070	12.070	12.070	12.070	11.944	0
2026-08-05	12.070	12.070	12.070	12.070	11.944	0
2026-08-04	12.070	12.070	12.070	12.070	11.944	0
2026-07-31	12.070	12.070	12.070	12.070	11.944	0
2026-07-30	12.070	12.070	12.070	12.070	11.944	0
2026-07-29	12.070	12.070	12.070	12.070	11.944	0
2026-07-28	12.070	12.070	12.070	12.070	11.944	0
2026-07-27	12.070	12.070	12.070	12.070	11.944	0
2026-07-24	12.070	12.070	12.070	12.070	11.944	0
2026-07-23	12.070	12.070	12.070	12.070	11.944	0
2026-07-22	12.070	12.070	12.070	12.070	11.944	0
2026-07-21	12.070	12.070	12.070	12.070	11.944	0
2026-07-20	12.070	12.070	12.070	12.070	11.944	0
2026-07-17	11.770	12.210	11.750	12.070	11.944	28,489
2026-07-16	11.860	12.040	11.860	11.920	11.796	1,800
2026-07-15	11.870	12.110	11.870	11.980	11.855	3,700
2026-07-14	11.740	11.740	11.630	11.630	11.509	3,305
2026-07-13	11.840	11.840	11.840	11.840	11.716	301

Page 1 of 2 · 118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1254 USD
2026-05-12	0.1282 USD
2026-02-13	0.1282 USD
2025-11-07	0.1270 USD
2025-08-11	0.1293 USD
2025-05-12	0.1288 USD
2025-02-18	0.2661 USD
2024-11-07	0.1327 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.