Ford CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.080	10.320	10.080	10.260	9.806	15,371
2025-10-16	10.080	10.080	10.070	10.070	9.624	1,336
2025-10-15	10.100	10.170	10.080	10.120	9.672	7,391
2025-10-14	9.850	10.140	9.790	10.070	9.624	41,719
2025-10-10	9.990	9.990	9.790	9.870	9.433	41,880
2025-10-09	10.160	10.160	9.920	9.930	9.490	19,893
2025-10-08	10.350	10.350	10.090	10.160	9.710	32,464
2025-10-07	10.230	10.340	10.140	10.290	9.834	34,027
2025-10-06	10.930	10.970	10.860	10.970	10.484	5,575
2025-10-03	10.580	10.890	10.580	10.870	10.389	5,165
2025-10-02	10.590	10.590	10.490	10.570	10.102	4,210
2025-10-01	10.440	10.540	10.440	10.540	10.073	1,746
2025-09-30	10.400	10.400	10.290	10.290	9.834	6,520
2025-09-29	10.400	10.420	10.290	10.420	9.959	3,238
2025-09-26	10.080	10.500	10.080	10.380	9.920	5,257
2025-09-25	9.900	10.010	9.900	10.010	9.567	1,933
2025-09-24	10.040	10.040	10.030	10.030	9.586	360
2025-09-23	10.120	10.250	10.100	10.100	9.653	553
2025-09-22	10.030	10.030	10.010	10.030	9.586	946
2025-09-19	10.020	10.040	10.000	10.040	9.596	3,081
2025-09-18	10.040	10.150	10.040	10.150	9.701	6,456
2025-09-17	10.110	10.150	10.060	10.060	9.615	4,586
2025-09-16	10.000	10.030	9.970	10.030	9.586	7,208
2025-09-15	10.170	10.170	10.040	10.060	9.615	3,211
2025-09-12	10.130	10.130	10.120	10.120	9.672	5,434
2025-09-11	10.150	10.150	10.140	10.140	9.691	11,137
2025-09-10	9.980	9.980	9.800	9.880	9.443	5,167
2025-09-09	10.060	10.060	9.910	9.940	9.500	6,119
2025-09-08	10.110	10.110	10.030	10.060	9.615	2,309
2025-09-05	10.250	10.250	10.120	10.130	9.682	626
2025-09-03	10.100	10.100	10.050	10.060	9.615	12,298
2025-09-02	10.080	10.080	10.080	10.080	9.634	414
2025-08-28	10.050	10.100	10.050	10.100	9.653	1,280
2025-08-27	10.320	10.320	10.280	10.280	9.825	3,475
2025-08-26	10.210	10.240	10.210	10.210	9.758	6,052
2025-08-25	10.150	10.200	10.130	10.190	9.739	11,098
2025-08-22	10.000	10.150	10.000	10.100	9.653	4,773
2025-08-21	9.700	9.780	9.700	9.780	9.347	4,103
2025-08-20	9.950	9.990	9.930	9.980	9.538	1,924
2025-08-19	9.950	10.130	9.950	10.020	9.576	22,826
2025-08-18	9.900	9.900	9.880	9.880	9.443	9,210
2025-08-15	9.900	9.950	9.850	9.850	9.414	7,076
2025-08-14	9.790	9.810	9.700	9.800	9.366	6,121
2025-08-13	9.740	9.910	9.740	9.900	9.462	2,028
2025-08-12	9.700	9.700	9.700	9.700	9.271	504
2025-08-11	9.820	9.950	9.610	9.610	9.185	10,287
2025-08-08	9.800	9.800	9.780	9.780	9.223	3,611
2025-08-07	9.790	9.790	9.600	9.740	9.186	8,365
2025-08-06	9.690	9.730	9.690	9.730	9.176	826
2025-08-05	9.530	9.580	9.520	9.570	9.025	4,358
2025-08-01	9.440	9.440	9.300	9.360	8.827	5,730
2025-07-31	9.340	9.600	9.300	9.550	9.007	7,411
2025-07-30	9.600	9.600	9.380	9.380	8.846	2,455
2025-07-29	9.770	9.770	9.550	9.550	9.007	3,642
2025-07-28	9.850	9.850	9.770	9.770	9.214	1,205
2025-07-25	9.790	9.790	9.740	9.740	9.186	1,532
2025-07-24	9.850	9.850	9.840	9.840	9.280	2,735
2025-07-23	9.840	9.890	9.840	9.870	9.308	1,728
2025-07-22	9.690	9.690	9.680	9.680	9.129	531
2025-07-21	9.700	9.850	9.700	9.830	9.271	5,483

← NewerPage 5 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.