Ford CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.970	12.130	11.970	12.080	11.952	32,779
2026-07-20	11.890	11.910	11.810	11.810	11.684	1,396
2026-07-17	11.770	12.210	11.750	12.070	11.942	28,489
2026-07-16	12.010	12.030	11.890	12.030	11.902	6,262
2026-07-15	11.870	12.110	11.850	11.980	11.853	9,464
2026-07-14	11.880	11.880	11.630	11.770	11.645	13,052
2026-07-13	11.850	12.000	11.850	11.920	11.793	8,449
2026-07-10	11.560	11.900	11.560	11.840	11.714	6,148
2026-07-09	11.470	11.550	11.460	11.540	11.417	2,001
2026-07-08	11.280	11.430	11.200	11.410	11.289	7,056
2026-07-07	11.750	11.750	11.480	11.480	11.358	9,237
2026-07-06	11.490	11.700	11.490	11.700	11.576	6,256
2026-07-03	11.480	11.500	11.480	11.500	11.378	481
2026-07-02	11.760	11.760	11.250	11.250	11.130	3,292
2026-06-30	11.770	11.820	11.700	11.710	11.586	5,034
2026-06-29	11.940	11.950	11.920	11.920	11.793	1,361
2026-06-26	12.220	12.220	11.920	11.920	11.793	2,834
2026-06-25	11.820	12.010	11.820	11.950	11.823	14,226
2026-06-24	11.970	11.970	11.670	11.730	11.605	1,580
2026-06-23	11.770	11.880	11.650	11.880	11.754	3,083
2026-06-19	12.270	12.270	12.000	12.060	11.932	3,718
2026-06-18	11.910	11.920	11.630	11.920	11.793	16,090
2026-06-17	12.170	12.250	11.820	11.820	11.694	7,242
2026-06-16	12.600	12.600	12.570	12.570	12.436	1,023
2026-06-15	12.910	13.000	12.910	13.000	12.862	979
2026-06-12	12.610	12.610	12.410	12.560	12.427	2,878
2026-06-11	12.100	12.480	12.090	12.480	12.347	3,728
2026-06-10	12.400	12.400	12.110	12.110	11.981	6,473
2026-06-09	12.840	13.000	12.400	12.400	12.268	3,509
2026-06-08	12.820	12.830	12.780	12.800	12.664	8,331
2026-06-05	12.950	12.950	12.450	12.630	12.496	7,776
2026-06-04	13.500	13.500	12.950	12.950	12.812	4,262
2026-06-03	13.500	13.560	13.300	13.300	13.159	1,760
2026-06-02	14.000	14.130	13.430	13.700	13.554	23,189
2026-06-01	14.820	14.820	14.100	14.170	14.019	23,676
2026-05-29	14.230	15.070	14.230	14.840	14.682	35,441
2026-05-28	13.490	14.190	13.490	14.180	14.029	11,287
2026-05-27	13.150	13.620	13.150	13.490	13.347	16,881
2026-05-26	12.570	13.180	12.570	13.110	12.971	11,354
2026-05-25	12.610	13.200	12.600	12.750	12.614	12,855
2026-05-22	11.850	12.650	11.850	12.650	12.516	30,731
2026-05-21	11.250	11.680	11.250	11.600	11.477	15,825
2026-05-20	11.010	11.250	11.010	11.200	11.081	640
2026-05-19	11.050	11.230	10.860	11.060	10.942	12,873
2026-05-15	11.880	11.880	11.300	11.440	11.318	27,929
2026-05-14	11.670	12.600	11.670	12.270	12.140	48,226
2026-05-13	10.220	11.800	10.220	11.510	11.388	49,094
2026-05-12	10.160	10.180	10.040	10.180	10.072	12,088
2026-05-11	10.500	10.500	10.220	10.220	9.986	19,399
2026-05-08	10.450	10.480	10.350	10.480	10.240	3,402
2026-05-07	10.400	10.410	10.290	10.330	10.093	18,413
2026-05-06	10.150	10.360	10.150	10.340	10.103	64,367
2026-05-05	9.780	10.000	9.780	9.940	9.712	13,580
2026-05-04	10.120	10.120	9.760	9.780	9.556	38,313
2026-05-01	10.200	10.200	10.050	10.100	9.868	23,750
2026-04-30	9.830	10.270	9.790	10.270	10.035	33,020
2026-04-29	10.360	10.380	10.360	10.380	10.142	12,251
2026-04-27	10.490	10.490	10.490	10.490	10.250	225
2026-04-24	10.510	10.540	10.490	10.540	10.298	12,981
2026-04-23	10.700	10.700	10.610	10.620	10.377	4,313

← NewerPage 2 of 9 · 505 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1260 CAD
2026-05-12	0.1270 CAD
2026-02-13	0.1280 CAD
2025-11-07	0.1270 CAD
2025-08-11	0.1293 CAD
2025-05-12	0.1288 CAD
2025-02-18	0.2661 CAD
2024-11-07	0.1327 CAD

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