Ford CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.880	10.880	10.710	10.710	10.464	4,863
2026-04-21	11.070	11.070	10.880	10.880	10.631	4,363
2026-04-20	10.900	10.920	10.900	10.920	10.670	1,010
2026-04-17	10.690	11.030	10.690	10.950	10.699	2,285
2026-04-16	10.740	10.780	10.730	10.730	10.484	848
2026-04-15	10.810	10.810	10.660	10.700	10.455	2,459
2026-04-14	10.590	10.800	10.590	10.800	10.552	5,480
2026-04-13	10.200	10.200	10.170	10.170	9.937	465
2026-04-10	10.530	10.530	10.510	10.510	10.269	511
2026-04-09	10.290	10.430	10.290	10.430	10.191	5,434
2026-04-08	10.250	10.350	10.250	10.350	10.113	16,750
2026-04-07	9.750	9.750	9.720	9.720	9.497	2,509
2026-04-06	9.920	9.920	9.880	9.890	9.663	1,788
2026-04-02	9.750	9.890	9.750	9.890	9.663	1,103
2026-04-01	9.920	9.920	9.920	9.920	9.693	2,128
2026-03-31	9.700	9.810	9.700	9.810	9.585	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	9.429	9,975
2026-03-26	9.870	9.910	9.840	9.850	9.624	2,485
2026-03-25	9.960	9.960	9.950	9.950	9.722	736
2026-03-24	10.050	10.100	10.030	10.100	9.868	1,679
2026-03-23	10.080	10.210	10.040	10.040	9.810	3,438
2026-03-20	9.960	9.960	9.730	9.820	9.595	3,422
2026-03-19	10.010	10.010	9.830	9.970	9.741	7,588
2026-03-18	10.200	10.200	10.200	10.200	9.966	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	9.771	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	10.064	17,737
2026-03-10	10.540	10.670	10.450	10.450	10.210	6,909
2026-03-09	10.150	10.380	10.150	10.380	10.142	1,250
2026-03-06	10.420	10.420	10.350	10.350	10.113	5,419
2026-03-05	10.900	10.900	10.470	10.510	10.269	16,968
2026-03-04	11.200	11.200	10.950	10.950	10.699	939
2026-03-03	11.190	11.190	10.890	10.890	10.640	6,962
2026-03-02	11.770	11.770	11.310	11.400	11.139	40,600
2026-02-27	12.220	12.220	12.000	12.000	11.725	1,412
2026-02-26	12.500	12.500	12.340	12.340	12.057	15,941
2026-02-25	12.230	12.360	12.170	12.360	12.077	9,619
2026-02-24	12.000	12.220	12.000	12.220	11.940	862
2026-02-23	11.990	11.990	11.990	11.990	11.715	156
2026-02-20	11.760	11.920	11.760	11.900	11.627	34,918
2026-02-19	11.760	11.910	11.750	11.750	11.481	6,770
2026-02-18	12.000	12.000	11.850	11.850	11.578	11,843
2026-02-17	12.050	12.050	12.000	12.050	11.774	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	11.531	16,500
2026-02-11	11.620	11.620	11.570	11.600	11.212	3,011
2026-02-10	11.700	11.700	11.630	11.630	11.241	317
2026-02-09	11.700	11.700	11.700	11.700	11.309	315
2026-02-06	11.720	11.720	11.720	11.720	11.328	565
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	11.357	1,160
2026-01-30	11.900	11.900	11.900	11.900	11.502	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	11.425	14,805
2026-01-27	11.840	11.930	11.760	11.930	11.531	823
2026-01-26	11.650	11.650	11.650	11.650	11.261	1,091
2026-01-22	11.800	11.820	11.780	11.820	11.425	2,702

← NewerPage 3 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.