Ford CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 9.630 | 9.680 | 9.580 | 9.680 | 9.129 | 5,490 |
| 2025-07-17 | 9.650 | 9.710 | 9.650 | 9.710 | 9.157 | 1,483 |
| 2025-07-16 | 9.880 | 9.880 | 9.690 | 9.770 | 9.214 | 4,002 |
| 2025-07-15 | 10.180 | 10.180 | 9.990 | 10.000 | 9.431 | 1,706 |
| 2025-07-14 | 10.280 | 10.280 | 10.140 | 10.220 | 9.638 | 1,431 |
| 2025-07-11 | 10.220 | 10.230 | 10.210 | 10.210 | 9.629 | 941 |
| 2025-07-10 | 10.310 | 10.360 | 10.290 | 10.360 | 9.770 | 4,551 |
| 2025-07-09 | 10.270 | 10.270 | 10.230 | 10.240 | 9.657 | 1,302 |
| 2025-07-08 | 10.250 | 10.250 | 10.150 | 10.150 | 9.572 | 3,399 |
| 2025-07-07 | 10.150 | 10.160 | 10.010 | 10.030 | 9.459 | 4,576 |
| 2025-07-03 | 10.150 | 10.250 | 9.910 | 10.210 | 9.629 | 10,510 |
| 2025-07-02 | 9.890 | 10.200 | 9.890 | 10.170 | 9.591 | 24,187 |
| 2025-06-30 | 9.300 | 9.390 | 9.300 | 9.380 | 8.846 | 2,207 |
| 2025-06-27 | 9.360 | 9.360 | 9.360 | 9.360 | 8.827 | 368 |
| 2025-06-26 | 9.200 | 9.280 | 9.150 | 9.280 | 8.752 | 7,425 |
| 2025-06-25 | 9.090 | 9.140 | 9.090 | 9.140 | 8.620 | 596 |
| 2025-06-24 | 9.350 | 9.410 | 9.350 | 9.390 | 8.856 | 9,182 |
| 2025-06-23 | 9.240 | 9.320 | 9.240 | 9.270 | 8.742 | 5,900 |
| 2025-06-20 | 9.110 | 9.150 | 9.080 | 9.150 | 8.629 | 7,800 |
| 2025-06-19 | 8.790 | 9.160 | 8.790 | 8.890 | 8.384 | 4,410 |
| 2025-06-18 | 9.060 | 9.070 | 9.060 | 9.070 | 8.554 | 334 |
| 2025-06-17 | 9.040 | 9.050 | 9.040 | 9.050 | 8.535 | 2,514 |
| 2025-06-16 | 9.200 | 9.260 | 9.180 | 9.190 | 8.667 | 11,229 |
| 2025-06-12 | 9.160 | 9.160 | 9.110 | 9.150 | 8.629 | 4,833 |
| 2025-06-11 | 9.270 | 9.300 | 9.240 | 9.250 | 8.724 | 6,806 |
| 2025-06-10 | 9.040 | 9.190 | 9.040 | 9.190 | 8.667 | 9,395 |
| 2025-06-09 | 9.010 | 9.010 | 8.990 | 8.990 | 8.478 | 437 |
| 2025-06-06 | 8.830 | 8.930 | 8.830 | 8.900 | 8.394 | 14,593 |
| 2025-06-05 | 8.890 | 8.890 | 8.750 | 8.780 | 8.280 | 10,932 |
| 2025-06-04 | 8.830 | 8.980 | 8.830 | 8.890 | 8.384 | 15,559 |
| 2025-06-03 | 8.660 | 8.880 | 8.660 | 8.840 | 8.337 | 24,181 |
| 2025-06-02 | 8.870 | 8.870 | 8.620 | 8.680 | 8.186 | 37,899 |
| 2025-05-30 | 8.820 | 9.070 | 8.820 | 9.070 | 8.554 | 1,556 |
| 2025-05-29 | 8.950 | 8.950 | 8.840 | 8.850 | 8.346 | 16,652 |
| 2025-05-28 | 8.880 | 8.880 | 8.860 | 8.860 | 8.356 | 5,249 |
| 2025-05-27 | 8.950 | 8.980 | 8.880 | 8.940 | 8.431 | 10,800 |
| 2025-05-26 | 9.010 | 9.010 | 9.010 | 9.010 | 8.497 | 306 |
| 2025-05-22 | 9.100 | 9.100 | 8.970 | 9.030 | 8.516 | 7,601 |
| 2025-05-21 | 9.220 | 9.240 | 9.120 | 9.160 | 8.639 | 5,002 |
| 2025-05-20 | 9.360 | 9.360 | 9.300 | 9.300 | 8.771 | 1,823 |
| 2025-05-16 | 9.340 | 9.360 | 9.310 | 9.360 | 8.827 | 4,701 |
| 2025-05-15 | 9.280 | 9.380 | 9.280 | 9.380 | 8.846 | 8,744 |
| 2025-05-14 | 9.210 | 9.300 | 9.210 | 9.280 | 8.752 | 17,093 |
| 2025-05-13 | 9.260 | 9.260 | 9.170 | 9.230 | 8.705 | 8,540 |
| 2025-05-12 | 9.150 | 9.280 | 9.140 | 9.170 | 8.648 | 18,259 |
| 2025-05-09 | 9.070 | 9.110 | 9.040 | 9.050 | 8.414 | 7,330 |
| 2025-05-08 | 9.040 | 9.050 | 8.950 | 8.960 | 8.330 | 13,614 |
| 2025-05-07 | 9.100 | 9.100 | 8.880 | 8.910 | 8.283 | 2,643 |
| 2025-05-06 | 8.860 | 9.220 | 8.860 | 9.070 | 8.432 | 12,192 |
| 2025-05-05 | 8.870 | 8.880 | 8.820 | 8.860 | 8.237 | 5,567 |
| 2025-05-02 | 9.020 | 9.020 | 8.950 | 8.970 | 8.339 | 1,041 |
| 2025-05-01 | 8.850 | 8.990 | 8.850 | 8.870 | 8.246 | 8,641 |
| 2025-04-30 | 8.680 | 8.710 | 8.630 | 8.630 | 8.023 | 5,035 |
| 2025-04-29 | 8.800 | 8.870 | 8.800 | 8.870 | 8.246 | 4,299 |
| 2025-04-28 | 8.800 | 8.800 | 8.690 | 8.750 | 8.135 | 2,202 |
| 2025-04-25 | 8.760 | 8.770 | 8.760 | 8.760 | 8.144 | 423 |
| 2025-04-24 | 8.590 | 8.810 | 8.590 | 8.810 | 8.190 | 3,251 |
| 2025-04-23 | 8.530 | 8.620 | 8.530 | 8.600 | 7.995 | 7,456 |
| 2025-04-22 | 8.420 | 8.450 | 8.380 | 8.380 | 7.791 | 6,661 |
| 2025-04-21 | 8.390 | 8.390 | 8.180 | 8.290 | 7.707 | 2,967 |
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.