Ford CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	10.810	10.810	10.660	10.700	10.456	2,459
2026-04-14	10.590	10.800	10.590	10.800	10.553	5,480
2026-04-13	10.200	10.200	10.170	10.170	9.938	465
2026-04-10	10.530	10.530	10.510	10.510	10.270	511
2026-04-09	10.290	10.430	10.290	10.430	10.192	5,434
2026-04-08	9.720	9.720	9.720	9.720	9.498	0
2026-04-07	9.750	9.750	9.720	9.720	9.498	2,509
2026-04-06	9.920	9.920	9.880	9.890	9.664	1,788
2026-04-02	9.750	9.890	9.750	9.890	9.664	1,103
2026-04-01	9.810	9.810	9.810	9.810	9.586	0
2026-03-31	9.700	9.810	9.700	9.810	9.586	1,912
2026-03-30	9.620	9.620	9.500	9.530	9.312	5,266
2026-03-27	9.750	9.750	9.650	9.650	9.430	9,975
2026-03-26	9.870	9.910	9.840	9.850	9.625	2,485
2026-03-25	9.960	9.960	9.950	9.950	9.723	736
2026-03-24	10.050	10.100	10.030	10.100	9.869	1,679
2026-03-23	10.080	10.210	10.040	10.040	9.811	3,438
2026-03-20	9.960	9.960	9.730	9.820	9.596	3,422
2026-03-19	10.010	10.010	9.830	9.970	9.742	7,588
2026-03-18	10.200	10.200	10.200	10.200	9.967	214
2026-03-17	10.090	10.240	10.090	10.180	9.947	9,326
2026-03-16	10.070	10.070	9.950	10.000	9.772	11,228
2026-03-13	10.250	10.250	9.950	9.960	9.732	7,987
2026-03-12	10.220	10.320	10.220	10.270	10.035	4,043
2026-03-11	10.500	10.620	10.290	10.300	10.065	17,737
2026-03-10	10.540	10.670	10.450	10.450	10.211	6,909
2026-03-09	10.150	10.380	10.150	10.380	10.143	1,250
2026-03-06	10.420	10.420	10.350	10.350	10.114	5,419
2026-03-05	10.900	10.900	10.470	10.510	10.270	16,968
2026-03-04	11.200	11.200	10.950	10.950	10.700	939
2026-03-03	11.190	11.190	10.890	10.890	10.641	6,962
2026-03-02	11.770	11.770	11.310	11.400	11.140	40,600
2026-02-27	12.220	12.220	12.000	12.000	11.726	1,412
2026-02-26	12.500	12.500	12.340	12.340	12.058	15,941
2026-02-25	12.230	12.360	12.170	12.360	12.078	9,619
2026-02-24	12.000	12.220	12.000	12.220	11.941	862
2026-02-23	11.990	11.990	11.990	11.990	11.716	156
2026-02-20	11.760	11.920	11.760	11.900	11.628	34,918
2026-02-19	11.760	11.910	11.750	11.750	11.482	6,770
2026-02-18	12.000	12.000	11.850	11.850	11.579	11,843
2026-02-17	12.050	12.050	12.000	12.050	11.775	2,309
2026-02-13	11.820	12.200	11.820	12.060	11.784	4,364
2026-02-12	11.900	12.170	11.900	11.930	11.532	16,500
2026-02-11	11.620	11.620	11.570	11.600	11.213	3,011
2026-02-10	11.700	11.700	11.630	11.630	11.242	317
2026-02-09	11.700	11.700	11.700	11.700	11.310	315
2026-02-06	11.720	11.720	11.720	11.720	11.329	565
2026-02-05	11.770	11.770	11.770	11.770	11.377	0
2026-02-04	11.750	11.900	11.750	11.770	11.377	6,855
2026-02-03	11.890	11.890	11.750	11.750	11.358	1,160
2026-02-02	11.900	11.900	11.900	11.900	11.503	0
2026-01-30	11.900	11.900	11.900	11.900	11.503	111
2026-01-29	11.900	12.030	11.900	11.980	11.580	677
2026-01-28	11.820	11.840	11.790	11.820	11.426	14,805
2026-01-27	11.840	11.930	11.760	11.930	11.532	823
2026-01-26	11.650	11.650	11.650	11.650	11.261	1,091
2026-01-23	11.820	11.820	11.820	11.820	11.426	0
2026-01-22	11.800	11.820	11.780	11.820	11.426	2,702
2026-01-21	11.430	11.770	11.430	11.770	11.377	1,723
2026-01-20	11.450	11.540	11.370	11.370	10.991	849

← NewerPage 3 of 5 · 243 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.