Ford CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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	10.990	849
2026-01-19	11.820	11.820	11.530	11.790	11.396	2,218
2026-01-16	11.750	11.750	11.680	11.680	11.290	1,733
2026-01-15	11.900	11.980	11.900	11.980	11.580	4,429
2026-01-14	12.010	12.010	12.010	12.010	11.609	3,019
2026-01-13	12.080	12.080	11.970	11.970	11.570	10,211
2026-01-12	12.060	12.070	12.010	12.010	11.609	1,888
2026-01-09	12.150	12.150	12.100	12.100	11.696	413
2026-01-08	12.000	12.380	12.000	12.380	11.966	3,545
2026-01-07	11.740	11.740	11.740	11.740	11.348	251
2026-01-06	11.520	11.810	11.520	11.810	11.415	1,560
2026-01-05	11.370	11.510	11.370	11.510	11.125	1,421
2025-12-31	11.360	11.360	11.360	11.360	10.981	194
2025-12-29	11.420	11.420	11.350	11.350	10.971	501
2025-12-22	11.540	11.540	11.510	11.530	11.145	6,189
2025-12-19	11.460	11.530	11.460	11.500	11.116	2,707
2025-12-18	11.400	11.400	11.370	11.370	10.990	884
2025-12-17	11.670	11.670	11.430	11.430	11.048	2,006
2025-12-16	11.870	11.980	11.700	11.720	11.328	6,654
2025-12-15	11.690	11.730	11.690	11.730	11.338	1,561
2025-12-12	11.810	11.810	11.780	11.780	11.386	1,507
2025-12-11	11.550	11.730	11.550	11.670	11.280	4,322
2025-12-10	11.260	11.260	11.260	11.260	10.884	763
2025-12-09	11.240	11.240	11.240	11.240	10.865	550
2025-12-08	11.180	11.280	11.170	11.280	10.903	1,247
2025-12-05	11.330	11.330	11.210	11.220	10.845	2,637
2025-12-04	11.290	11.300	11.240	11.260	10.884	18,008
2025-12-03	11.160	11.260	11.160	11.260	10.884	5,221
2025-12-02	11.360	11.360	11.080	11.130	10.758	4,878
2025-12-01	11.390	11.460	11.280	11.280	10.903	1,559
2025-11-28	11.350	11.450	11.350	11.450	11.067	1,250
2025-11-27	11.210	11.210	11.210	11.210	10.836	426
2025-11-26	11.390	11.390	11.340	11.350	10.971	4,317
2025-11-25	11.340	11.390	11.330	11.330	10.952	8,612
2025-11-21	10.850	11.050	10.850	11.030	10.662	8,551
2025-11-20	11.120	11.120	10.660	10.680	10.323	8,646
2025-11-19	11.240	11.240	11.150	11.150	10.778	1,021
2025-11-18	11.200	11.200	11.200	11.200	10.826	170
2025-11-17	11.210	11.230	11.000	11.060	10.691	3,402
2025-11-14	11.420	11.420	11.420	11.420	11.039	348
2025-11-13	11.540	11.550	11.420	11.420	11.039	452
2025-11-12	11.550	11.570	11.550	11.570	11.183	635
2025-11-11	11.320	11.540	11.320	11.430	11.048	5,082
2025-11-10	11.350	11.370	11.220	11.310	10.932	2,391
2025-11-07	11.290	11.290	11.290	11.290	10.913	243
2025-11-06	11.320	11.340	11.170	11.300	10.800	12,434
2025-11-05	11.120	11.370	11.110	11.300	10.800	14,292
2025-11-04	11.060	11.060	10.980	11.040	10.551	5,075
2025-11-03	11.230	11.330	11.120	11.170	10.676	9,240
2025-10-31	11.220	11.320	11.170	11.270	10.771	9,435
2025-10-30	11.260	11.380	11.260	11.300	10.800	1,220
2025-10-29	11.230	11.510	11.230	11.400	10.895	22,522
2025-10-28	11.370	11.370	11.280	11.280	10.781	3,660
2025-10-27	11.820	11.840	11.360	11.390	10.886	14,902
2025-10-24	10.990	12.010	10.970	11.840	11.316	150,091
2025-10-23	10.720	10.720	10.560	10.640	10.169	16,042
2025-10-22	10.790	10.790	10.660	10.730	10.255	8,469
2025-10-21	10.510	10.870	10.490	10.840	10.360	23,943
2025-10-20	10.250	10.380	10.250	10.320	9.863	31,467

← NewerPage 4 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.