Ford CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 8.680 | 8.770 | 8.630 | 8.770 | 8.154 | 5,035 |
| 2025-04-29 | 8.800 | 8.870 | 8.800 | 8.870 | 8.247 | 4,299 |
| 2025-04-28 | 8.800 | 8.800 | 8.690 | 8.750 | 8.135 | 2,202 |
| 2025-04-25 | 8.760 | 8.810 | 8.760 | 8.810 | 8.191 | 137 |
| 2025-04-24 | 8.590 | 8.810 | 8.590 | 8.810 | 8.191 | 3,251 |
| 2025-04-23 | 8.530 | 8.620 | 8.510 | 8.510 | 7.912 | 7,456 |
| 2025-04-22 | 8.420 | 8.450 | 8.380 | 8.380 | 7.791 | 5,530 |
| 2025-04-21 | 8.390 | 8.390 | 8.180 | 8.290 | 7.707 | 2,967 |
| 2025-04-17 | 8.330 | 8.430 | 8.300 | 8.410 | 7.819 | 8,279 |
| 2025-04-16 | 8.310 | 8.350 | 8.180 | 8.180 | 7.605 | 19,761 |
| 2025-04-15 | 8.440 | 8.440 | 8.200 | 8.260 | 7.680 | 32,185 |
| 2025-04-14 | 8.130 | 8.540 | 8.110 | 8.130 | 7.559 | 46,723,136 |
| 2025-04-11 | 8.090 | 8.130 | 7.900 | 8.130 | 7.559 | 11,469 |
| 2025-04-10 | 8.010 | 8.040 | 7.600 | 7.600 | 7.066 | 8,373 |
| 2025-04-09 | 7.530 | 8.380 | 7.460 | 7.600 | 7.066 | 29,460 |
| 2025-04-08 | 8.110 | 8.110 | 7.450 | 7.600 | 7.066 | 19,368 |
| 2025-04-07 | 8.120 | 8.150 | 7.880 | 8.080 | 7.512 | 16,158 |
| 2025-04-04 | 8.200 | 8.410 | 8.060 | 8.400 | 7.810 | 10,316 |
| 2025-04-03 | 8.670 | 8.850 | 8.350 | 8.360 | 7.773 | 12,214 |
| 2025-04-02 | 8.770 | 8.940 | 8.770 | 8.830 | 8.210 | 26,362 |
| 2025-04-01 | 8.650 | 8.660 | 8.630 | 8.630 | 8.024 | 3,814 |
| 2025-03-31 | 8.390 | 8.800 | 8.360 | 8.800 | 8.182 | 9,738 |
| 2025-03-28 | 8.470 | 8.480 | 8.420 | 8.470 | 7.875 | 11,032 |
| 2025-03-27 | 8.980 | 8.980 | 8.600 | 8.670 | 8.061 | 15,026 |
| 2025-03-26 | 9.000 | 9.030 | 8.950 | 9.030 | 8.395 | 4,852 |
| 2025-03-25 | 9.000 | 9.000 | 8.920 | 8.990 | 8.358 | 4,550 |
| 2025-03-24 | 8.800 | 8.930 | 8.800 | 8.930 | 8.303 | 2,612 |
| 2025-03-21 | 8.660 | 8.830 | 8.600 | 8.830 | 8.210 | 2,122 |
| 2025-03-20 | 8.780 | 8.850 | 8.760 | 8.800 | 8.182 | 1,920 |
| 2025-03-19 | 8.710 | 8.970 | 8.710 | 8.870 | 8.247 | 4,890 |
| 2025-03-18 | 8.730 | 8.730 | 8.680 | 8.690 | 8.079 | 1,351 |
| 2025-03-17 | 8.530 | 8.710 | 8.520 | 8.690 | 8.079 | 10,287 |
| 2025-03-14 | 8.480 | 8.510 | 8.460 | 8.510 | 7.912 | 1,185 |
| 2025-03-13 | 8.320 | 8.680 | 8.320 | 8.350 | 7.763 | 11,829 |
| 2025-03-12 | 8.480 | 8.480 | 8.350 | 8.410 | 7.819 | 4,736 |
| 2025-03-11 | 8.640 | 8.680 | 8.340 | 8.480 | 7.884 | 22,061 |
| 2025-03-10 | 8.530 | 8.850 | 8.530 | 8.700 | 8.089 | 52,441 |
| 2025-03-07 | 8.360 | 8.680 | 8.330 | 8.570 | 7.968 | 110,415 |
| 2025-03-06 | 8.360 | 8.580 | 8.260 | 8.480 | 7.884 | 52,066 |
| 2025-03-05 | 8.270 | 8.500 | 8.240 | 8.410 | 7.819 | 26,917 |
| 2025-03-04 | 8.380 | 8.380 | 8.380 | 8.380 | 7.791 | 0 |
| 2025-03-03 | 8.380 | 8.380 | 8.380 | 8.380 | 7.791 | 0 |
| 2025-02-28 | 8.240 | 8.480 | 8.240 | 8.380 | 7.791 | 8,764 |
| 2025-02-27 | 8.280 | 8.290 | 8.150 | 8.170 | 7.596 | 5,673 |
| 2025-02-26 | 8.260 | 8.410 | 8.260 | 8.320 | 7.735 | 32,594 |
| 2025-02-25 | 8.190 | 8.290 | 8.190 | 8.260 | 7.680 | 18,506 |
| 2025-02-24 | 8.100 | 8.210 | 8.100 | 8.210 | 7.633 | 6,340 |
| 2025-02-21 | 8.190 | 8.230 | 8.090 | 8.150 | 7.577 | 8,717 |
| 2025-02-20 | 8.160 | 8.240 | 8.160 | 8.240 | 7.661 | 6,699 |
| 2025-02-19 | 8.140 | 8.220 | 8.090 | 8.210 | 7.633 | 11,596 |
| 2025-02-18 | 8.200 | 8.200 | 8.100 | 8.160 | 7.587 | 8,711 |
| 2025-02-14 | 8.280 | 8.300 | 8.230 | 8.290 | 7.460 | 29,175 |
| 2025-02-13 | 8.170 | 8.240 | 8.110 | 8.230 | 7.406 | 82,363 |
| 2025-02-12 | 8.060 | 8.130 | 8.000 | 8.100 | 7.289 | 33,585 |
| 2025-02-11 | 8.090 | 8.110 | 8.060 | 8.090 | 7.280 | 17,538 |
| 2025-02-10 | 8.090 | 8.140 | 8.010 | 8.140 | 7.325 | 9,137 |
| 2025-02-07 | 8.100 | 8.170 | 8.070 | 8.120 | 7.307 | 9,768 |
| 2025-02-06 | 8.370 | 8.510 | 8.150 | 8.160 | 7.343 | 140,833 |
| 2025-02-05 | 8.950 | 8.990 | 8.770 | 8.770 | 7.892 | 24,225 |
| 2025-02-04 | 8.780 | 8.900 | 8.740 | 8.900 | 8.009 | 15,028 |
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.