Ford CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 9.750 | 9.760 | 9.590 | 9.660 | 8.693 | 38,283 |
| 2024-11-06 | 9.680 | 9.900 | 9.600 | 9.880 | 8.772 | 21,750 |
| 2024-11-05 | 9.140 | 9.370 | 9.140 | 9.330 | 8.283 | 12,590 |
| 2024-11-04 | 9.000 | 9.290 | 9.000 | 9.150 | 8.123 | 11,755 |
| 2024-11-01 | 9.130 | 9.130 | 9.010 | 9.020 | 8.008 | 9,001 |
| 2024-10-31 | 9.240 | 9.240 | 9.050 | 9.080 | 8.061 | 14,387 |
| 2024-10-30 | 9.210 | 9.280 | 9.210 | 9.220 | 8.186 | 6,345 |
| 2024-10-29 | 9.220 | 9.250 | 9.040 | 9.190 | 8.159 | 128,039 |
| 2024-10-28 | 9.890 | 10.030 | 9.880 | 10.030 | 8.905 | 19,614 |
| 2024-10-25 | 9.870 | 9.920 | 9.780 | 9.780 | 8.683 | 27,682 |
| 2024-10-24 | 9.860 | 9.940 | 9.810 | 9.940 | 8.825 | 8,621 |
| 2024-10-23 | 9.760 | 9.890 | 9.760 | 9.790 | 8.692 | 5,733 |
| 2024-10-22 | 9.770 | 9.820 | 9.740 | 9.820 | 8.718 | 6,075 |
| 2024-10-21 | 9.810 | 9.830 | 9.810 | 9.830 | 8.727 | 2,062 |
| 2024-10-18 | 9.840 | 9.840 | 9.840 | 9.840 | 8.736 | 810 |
| 2024-10-17 | 9.750 | 9.750 | 9.750 | 9.750 | 8.656 | 0 |
| 2024-10-16 | 9.740 | 9.830 | 9.690 | 9.750 | 8.656 | 4,046 |
| 2024-10-15 | 9.650 | 9.660 | 9.590 | 9.590 | 8.514 | 4,598 |
| 2024-10-11 | 9.490 | 9.540 | 9.490 | 9.540 | 8.470 | 2,201 |
| 2024-10-10 | 9.410 | 9.440 | 9.400 | 9.400 | 8.345 | 2,702 |
| 2024-10-09 | 9.320 | 9.400 | 9.320 | 9.390 | 8.337 | 3,500 |
| 2024-10-08 | 9.310 | 9.330 | 9.200 | 9.260 | 8.221 | 4,267 |
| 2024-10-07 | 9.360 | 9.360 | 9.300 | 9.320 | 8.274 | 209 |
| 2024-10-04 | 9.250 | 9.340 | 9.250 | 9.340 | 8.292 | 2,202 |
| 2024-10-03 | 9.200 | 9.240 | 9.170 | 9.220 | 8.186 | 6,850 |
| 2024-10-02 | 9.220 | 9.300 | 9.220 | 9.270 | 8.230 | 4,601 |
| 2024-10-01 | 9.370 | 9.550 | 9.370 | 9.500 | 8.434 | 3,200 |
| 2024-09-30 | 9.320 | 9.330 | 9.320 | 9.330 | 8.283 | 624 |
| 2024-09-27 | 9.650 | 9.650 | 9.520 | 9.520 | 8.452 | 1,908 |
| 2024-09-26 | 9.360 | 9.480 | 9.360 | 9.480 | 8.416 | 113 |
| 2024-09-25 | 9.330 | 9.350 | 9.160 | 9.210 | 8.177 | 13,181 |
| 2024-09-24 | 9.650 | 9.650 | 9.580 | 9.580 | 8.505 | 578 |
| 2024-09-23 | 9.500 | 9.560 | 9.500 | 9.550 | 8.479 | 3,102 |
| 2024-09-20 | 9.660 | 9.660 | 9.660 | 9.660 | 8.576 | 0 |
| 2024-09-19 | 9.650 | 9.660 | 9.640 | 9.660 | 8.576 | 1,975 |
| 2024-09-18 | 9.690 | 9.740 | 9.690 | 9.740 | 8.647 | 1,145 |
← NewerPage 9 of 9 · 516 trading days
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.