Tesla CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 20.470 | 20.560 | 19.280 | 19.300 | 19.300 | 639,283 |
| 2024-08-21 | 20.420 | 20.540 | 20.050 | 20.410 | 20.410 | 358,890 |
| 2024-08-20 | 20.560 | 20.850 | 20.110 | 20.250 | 20.250 | 546,131 |
| 2024-08-19 | 19.950 | 20.390 | 19.620 | 20.390 | 20.390 | 548,289 |
| 2024-08-16 | 19.390 | 20.110 | 19.350 | 19.850 | 19.850 | 533,704 |
| 2024-08-15 | 18.790 | 19.750 | 18.790 | 19.580 | 19.580 | 794,368 |
| 2024-08-14 | 19.050 | 19.090 | 18.220 | 18.480 | 18.480 | 495,798 |
| 2024-08-13 | 18.140 | 19.080 | 18.100 | 19.070 | 19.070 | 372,236 |
| 2024-08-12 | 18.260 | 18.260 | 17.830 | 18.120 | 18.120 | 291,310 |
| 2024-08-09 | 18.080 | 18.410 | 17.900 | 18.350 | 18.350 | 223,711 |
| 2024-08-08 | 17.980 | 18.400 | 17.600 | 18.270 | 18.270 | 291,329 |
| 2024-08-07 | 18.440 | 18.630 | 17.560 | 17.570 | 17.570 | 447,436 |
| 2024-08-06 | 18.310 | 18.580 | 17.660 | 18.390 | 18.390 | 606,882 |
| 2024-08-02 | 19.620 | 19.780 | 18.870 | 19.060 | 19.060 | 647,106 |
| 2024-08-01 | 20.890 | 21.210 | 19.680 | 19.930 | 19.930 | 712,526 |
| 2024-07-31 | 20.900 | 21.450 | 20.820 | 21.210 | 21.210 | 667,056 |
| 2024-07-30 | 21.310 | 21.310 | 20.180 | 20.410 | 20.410 | 568,710 |
| 2024-07-29 | 20.600 | 21.450 | 20.580 | 21.260 | 21.260 | 672,526 |
| 2024-07-26 | 20.320 | 20.350 | 19.750 | 20.120 | 20.120 | 615,256 |
| 2024-07-25 | 19.900 | 20.720 | 19.900 | 20.220 | 20.220 | 833,181 |
| 2024-07-24 | 20.590 | 20.700 | 19.730 | 19.820 | 19.820 | 1,067,178 |
| 2024-07-23 | 23.290 | 23.460 | 22.560 | 22.640 | 22.640 | 737,906 |
| 2024-07-22 | 22.450 | 23.200 | 22.420 | 23.080 | 23.080 | 657,326 |
| 2024-07-19 | 22.750 | 22.830 | 21.720 | 21.980 | 21.980 | 460,279 |
| 2024-07-18 | 23.070 | 23.550 | 22.700 | 22.860 | 22.860 | 897,218 |
| 2024-07-17 | 23.150 | 23.650 | 22.580 | 22.800 | 22.800 | 628,399 |
| 2024-07-16 | 23.460 | 23.700 | 22.550 | 23.510 | 23.510 | 976,271 |
| 2024-07-15 | 23.520 | 24.330 | 23.090 | 23.160 | 23.160 | 2,445,092 |
| 2024-07-12 | 21.570 | 23.080 | 21.390 | 22.750 | 22.750 | 1,048,040 |
| 2024-07-11 | 24.200 | 24.830 | 22.000 | 22.090 | 22.090 | 2,555,345 |
| 2024-07-10 | 24.060 | 24.520 | 23.680 | 24.150 | 24.150 | 956,561 |
| 2024-07-09 | 23.060 | 24.330 | 22.980 | 24.010 | 24.010 | 1,349,105 |
| 2024-07-08 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 100 |
| 2024-07-05 | 23.090 | 23.090 | 23.090 | 23.090 | 23.090 | 1,000 |
| 2024-07-04 | 22.590 | 24.100 | 22.510 | 23.120 | 23.120 | 1,325,731 |
| 2024-07-03 | 21.460 | 22.680 | 21.400 | 22.610 | 22.610 | 1,385,600 |
| 2024-07-02 | 19.530 | 21.120 | 19.000 | 21.120 | 21.120 | 1,454,856 |
| 2024-06-28 | 18.270 | 18.640 | 17.930 | 18.160 | 18.160 | 794,307 |
| 2024-06-27 | 17.960 | 18.220 | 17.810 | 18.070 | 18.070 | 431,267 |
| 2024-06-26 | 17.090 | 18.120 | 17.090 | 18.010 | 18.010 | 655,349 |
| 2024-06-25 | 16.940 | 17.240 | 16.740 | 17.210 | 17.210 | 512,863 |
| 2024-06-24 | 17.000 | 17.280 | 16.780 | 16.810 | 16.810 | 535,134 |
| 2024-06-21 | 16.690 | 16.880 | 16.620 | 16.800 | 16.800 | 388,256 |
| 2024-06-20 | 16.960 | 16.970 | 16.510 | 16.670 | 16.670 | 406,886 |
| 2024-06-19 | 17.140 | 17.140 | 16.820 | 16.970 | 16.970 | 35,434 |
| 2024-06-18 | 17.100 | 17.170 | 16.750 | 16.990 | 16.990 | 560,060 |
| 2024-06-17 | 16.310 | 17.330 | 16.290 | 17.240 | 17.240 | 787,850 |
| 2024-06-14 | 17.120 | 17.120 | 16.260 | 16.390 | 16.390 | 548,983 |
| 2024-06-13 | 17.200 | 17.530 | 16.640 | 16.730 | 16.730 | 1,036,922 |
| 2024-06-12 | 15.770 | 16.550 | 15.650 | 16.240 | 16.240 | 95,329 |
| 2024-06-11 | 16.000 | 16.050 | 15.410 | 15.700 | 15.700 | 590,959 |
| 2024-06-10 | 16.210 | 16.390 | 15.950 | 16.020 | 16.020 | 643,912 |
| 2024-06-07 | 16.220 | 16.460 | 16.140 | 16.300 | 16.300 | 283,173 |
| 2024-06-06 | 16.000 | 16.500 | 15.880 | 16.330 | 16.330 | 692,816 |
| 2024-06-05 | 16.080 | 16.170 | 15.820 | 16.090 | 16.090 | 464,208 |
| 2024-06-04 | 16.100 | 16.320 | 16.000 | 16.070 | 16.070 | 534,080 |
| 2024-06-03 | 16.410 | 16.750 | 16.040 | 16.220 | 16.220 | 777,900 |
| 2024-05-31 | 16.370 | 16.560 | 16.000 | 16.360 | 16.360 | 600,627 |
| 2024-05-30 | 16.420 | 16.770 | 16.120 | 16.400 | 16.400 | 544,697 |
| 2024-05-29 | 16.040 | 16.350 | 15.990 | 16.200 | 16.200 | 312,509 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.