Ford CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.370	10.390	10.200	10.240	10.240	14,422
2026-10-16	10.460	10.720	10.420	10.430	10.430	27,495
2026-10-15	10.160	10.360	10.160	10.360	10.360	239,600
2026-10-14	10.100	10.145	10.000	10.145	10.145	72,500
2026-10-13	10.080	10.200	10.040	10.200	10.200	26,900
2026-10-09	10.370	10.370	10.200	10.240	10.240	20,800
2026-10-08	10.150	10.325	10.100	10.325	10.325	23,400
2026-10-07	10.290	10.290	10.150	10.220	10.220	9,700
2026-10-06	10.270	10.330	10.230	10.320	10.320	39,400
2026-10-05	10.200	10.240	10.160	10.210	10.210	12,800
2026-10-02	10.290	10.290	10.110	10.180	10.180	22,700
2026-10-01	10.130	10.330	10.080	10.330	10.330	13,300
2026-09-30	10.380	10.380	10.090	10.130	10.130	20,300
2026-09-29	10.390	10.410	10.320	10.350	10.350	40,700
2026-09-28	10.500	10.500	10.390	10.400	10.400	24,500
2026-09-25	10.580	10.740	10.580	10.700	10.700	17,600
2026-09-24	10.830	10.830	10.610	10.610	10.610	27,600
2026-09-23	10.940	10.990	10.840	10.910	10.910	14,100
2026-09-22	11.090	11.090	10.970	11.035	11.035	14,200
2026-09-21	11.250	11.250	11.080	11.110	11.110	19,600
2026-09-18	11.450	11.450	10.940	11.120	11.120	22,100
2026-09-17	11.550	11.630	11.460	11.460	11.460	29,900
2026-09-16	11.370	11.370	11.200	11.250	11.250	15,300
2026-09-15	11.650	11.650	11.370	11.380	11.380	28,400
2026-09-14	11.650	11.730	11.600	11.710	11.710	7,200
2026-09-11	11.880	11.890	11.710	11.710	11.710	19,600
2026-09-10	11.310	11.720	11.140	11.710	11.710	55,500
2026-09-09	11.780	11.880	11.360	11.360	11.360	65,100
2026-09-08	12.300	12.300	11.700	11.860	11.860	32,000
2026-09-04	12.170	12.310	12.170	12.290	12.290	21,800
2026-09-03	11.970	12.150	11.970	12.120	12.120	16,000
2026-09-02	11.700	11.990	11.630	11.920	11.920	25,900
2026-09-01	11.780	11.780	11.600	11.630	11.630	30,300
2026-08-31	11.810	11.810	11.740	11.760	11.760	5,300
2026-08-28	11.850	11.970	11.640	11.640	11.640	6,800
2026-08-27	11.760	11.850	11.720	11.780	11.780	11,700
2026-08-26	11.700	11.710	11.670	11.700	11.700	13,400
2026-08-25	11.740	11.780	11.700	11.770	11.770	5,200
2026-08-24	11.770	11.780	11.630	11.760	11.760	23,700
2026-08-21	11.850	12.230	11.850	12.160	12.160	31,200
2026-08-20	12.100	12.100	11.670	11.800	11.800	13,600
2026-08-19	11.890	12.110	11.880	12.100	12.100	38,100
2026-08-18	11.800	11.800	11.710	11.760	11.760	26,300
2026-08-17	12.100	12.110	11.970	12.000	12.000	2,200
2026-08-14	11.940	12.140	11.930	12.110	12.110	99,900
2026-08-13	11.750	11.800	11.700	11.730	11.730	20,100
2026-08-12	11.830	11.830	11.670	11.690	11.690	21,500
2026-08-11	11.820	11.950	11.780	11.800	11.800	40,300
2026-08-10	11.670	11.870	11.640	11.850	11.724	23,300
2026-08-07	11.760	11.900	11.760	11.810	11.684	6,803
2026-08-06	11.920	11.920	11.630	11.630	11.506	80,055
2026-08-05	12.160	12.210	11.960	11.960	11.833	17,147
2026-08-04	12.310	12.310	11.850	12.020	11.892	13,788
2026-07-31	12.590	12.590	12.200	12.400	12.268	6,053
2026-07-30	12.580	12.610	12.510	12.520	12.387	2,965
2026-07-29	13.120	13.720	12.850	12.850	12.713	71,935
2026-07-28	12.440	12.580	12.440	12.580	12.446	4,319
2026-07-27	12.500	12.500	12.150	12.350	12.219	8,695
2026-07-23	12.020	12.020	11.910	11.910	11.783	15,312
2026-07-22	12.150	12.240	12.150	12.180	12.051	1,927

Page 1 of 2 · 62 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.