Ford CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.930 | 8.930 | 8.770 | 8.930 | 8.036 | 9,216 |
| 2025-01-22 | 8.830 | 9.000 | 8.810 | 8.830 | 7.946 | 31,858 |
| 2025-01-21 | 9.190 | 9.190 | 9.010 | 9.190 | 8.270 | 8,478 |
| 2025-01-20 | 9.000 | 9.300 | 9.000 | 9.300 | 8.368 | 11,906 |
| 2025-01-17 | 8.810 | 8.980 | 8.810 | 8.960 | 8.063 | 12,408 |
| 2025-01-16 | 8.790 | 8.820 | 8.760 | 8.790 | 7.910 | 841 |
| 2025-01-15 | 8.710 | 8.840 | 8.710 | 8.760 | 7.883 | 7,043 |
| 2025-01-14 | 8.610 | 8.620 | 8.510 | 8.620 | 7.757 | 12,929 |
| 2025-01-13 | 8.480 | 8.550 | 8.420 | 8.550 | 7.694 | 7,451 |
| 2025-01-10 | 8.540 | 8.600 | 8.460 | 8.500 | 7.649 | 5,557 |
| 2025-01-09 | 8.580 | 8.600 | 8.580 | 8.580 | 7.721 | 233 |
| 2025-01-08 | 8.570 | 8.570 | 8.440 | 8.570 | 7.712 | 11,615 |
| 2025-01-07 | 8.590 | 8.760 | 8.540 | 8.590 | 7.730 | 7,356 |
| 2025-01-06 | 8.900 | 8.900 | 8.710 | 8.740 | 7.865 | 9,801 |
| 2025-01-03 | 8.710 | 8.750 | 8.560 | 8.710 | 7.838 | 4,690 |
| 2025-01-02 | 8.710 | 8.710 | 8.490 | 8.510 | 7.658 | 6,146 |
| 2024-12-31 | 8.720 | 8.780 | 8.690 | 8.720 | 7.847 | 5,283 |
| 2024-12-30 | 8.740 | 8.790 | 8.650 | 8.710 | 7.838 | 7,747 |
| 2024-12-27 | 8.870 | 8.940 | 8.790 | 8.810 | 7.928 | 6,547 |
| 2024-12-24 | 8.850 | 8.850 | 8.810 | 8.850 | 7.964 | 2,663 |
| 2024-12-23 | 8.640 | 8.740 | 8.600 | 8.720 | 7.847 | 7,825 |
| 2024-12-20 | 8.560 | 8.730 | 8.560 | 8.710 | 7.838 | 2,909 |
| 2024-12-19 | 8.600 | 8.720 | 8.560 | 8.600 | 7.739 | 19,664 |
| 2024-12-18 | 8.790 | 8.890 | 8.550 | 8.590 | 7.730 | 30,697 |
| 2024-12-17 | 8.800 | 8.830 | 8.740 | 8.800 | 7.919 | 12,701 |
| 2024-12-16 | 8.850 | 8.890 | 8.710 | 8.800 | 7.919 | 49,508 |
| 2024-12-13 | 9.130 | 9.170 | 9.090 | 9.130 | 8.216 | 3,894 |
| 2024-12-12 | 9.190 | 9.220 | 9.120 | 9.170 | 8.252 | 15,076 |
| 2024-12-11 | 9.350 | 9.350 | 9.070 | 9.190 | 8.270 | 18,574 |
| 2024-12-10 | 9.320 | 9.420 | 9.300 | 9.320 | 8.386 | 15,271 |
| 2024-12-09 | 9.320 | 9.470 | 9.310 | 9.350 | 8.413 | 16,630 |
| 2024-12-06 | 9.270 | 9.320 | 9.190 | 9.270 | 8.341 | 18,106 |
| 2024-12-05 | 9.400 | 9.420 | 9.200 | 9.220 | 8.296 | 39,525 |
| 2024-12-04 | 9.490 | 9.550 | 9.350 | 9.490 | 8.539 | 14,561 |
| 2024-12-03 | 9.550 | 9.700 | 9.530 | 9.550 | 8.593 | 13,571 |
| 2024-12-02 | 9.780 | 9.780 | 9.680 | 9.700 | 8.728 | 11,068 |
| 2024-11-29 | 9.790 | 9.930 | 9.790 | 9.930 | 8.935 | 3,835 |
| 2024-11-28 | 9.690 | 9.690 | 9.690 | 9.690 | 8.719 | 100 |
| 2024-11-27 | 9.810 | 9.860 | 9.780 | 9.810 | 8.827 | 10,450 |
| 2024-11-26 | 9.800 | 9.870 | 9.750 | 9.800 | 8.818 | 2,786 |
| 2024-11-25 | 9.980 | 10.120 | 9.930 | 10.080 | 9.070 | 5,015 |
| 2024-11-22 | 9.550 | 10.000 | 9.550 | 9.850 | 8.863 | 21,046 |
| 2024-11-21 | 9.460 | 9.560 | 9.380 | 9.530 | 8.575 | 3,674 |
| 2024-11-20 | 9.670 | 9.670 | 9.380 | 9.470 | 8.521 | 6,394 |
| 2024-11-19 | 9.820 | 9.910 | 9.800 | 9.820 | 8.836 | 9,510 |
| 2024-11-18 | 9.890 | 9.920 | 9.770 | 9.890 | 8.899 | 2,752 |
| 2024-11-15 | 9.770 | 9.790 | 9.710 | 9.750 | 8.773 | 17,469 |
| 2024-11-14 | 9.760 | 9.890 | 9.760 | 9.760 | 8.782 | 12,168 |
| 2024-11-13 | 9.790 | 9.810 | 9.750 | 9.790 | 8.809 | 4,237 |
| 2024-11-12 | 9.770 | 9.870 | 9.690 | 9.770 | 8.791 | 8,138 |
| 2024-11-11 | 9.780 | 9.980 | 9.750 | 9.930 | 8.935 | 14,539 |
| 2024-11-08 | 9.620 | 9.640 | 9.610 | 9.620 | 8.656 | 16,614 |
| 2024-11-07 | 9.750 | 9.760 | 9.590 | 9.660 | 8.692 | 38,283 |
| 2024-11-06 | 9.680 | 9.900 | 9.600 | 9.880 | 8.771 | 21,750 |
| 2024-11-05 | 9.140 | 9.370 | 9.140 | 9.330 | 8.283 | 12,590 |
| 2024-11-04 | 9.130 | 9.290 | 9.000 | 9.150 | 8.123 | 11,755 |
| 2024-11-01 | 9.020 | 9.130 | 9.010 | 9.020 | 8.008 | 9,001 |
| 2024-10-31 | 9.240 | 9.240 | 9.050 | 9.080 | 8.061 | 14,387 |
| 2024-10-30 | 9.220 | 9.280 | 9.110 | 9.220 | 8.185 | 14,045 |
| 2024-10-29 | 9.220 | 9.250 | 9.040 | 9.190 | 8.158 | 128,039 |
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.