Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	18.390	18.430	17.250	17.350	17.350	1,387,510
2024-03-01	18.550	18.870	18.330	18.700	18.700	593,911
2024-02-29	18.860	18.940	18.320	18.640	18.640	610,954
2024-02-28	18.480	18.940	18.320	18.670	18.670	472,156
2024-02-27	18.840	18.960	18.310	18.440	18.440	715,093
2024-02-26	17.780	18.610	17.750	18.400	18.400	826,939
2024-02-23	18.060	18.220	17.690	17.690	17.690	506,183
2024-02-22	17.940	18.300	17.680	18.200	18.200	551,666
2024-02-21	17.820	18.400	17.730	17.950	17.950	704,428
2024-02-20	17.880	17.880	17.880	17.880	17.880	5,000
2024-02-16	18.700	18.760	18.220	18.450	18.450	737,320
2024-02-15	17.440	18.550	17.440	18.490	18.490	892,801
2024-02-14	17.120	17.440	16.950	17.430	17.430	527,147
2024-02-13	17.030	17.300	16.830	16.980	16.980	672,286
2024-02-12	17.790	17.990	17.320	17.380	17.380	966,626
2024-02-09	17.890	17.890	17.890	17.890	17.890	900
2024-02-08	17.470	17.700	17.160	17.510	17.510	591,637
2024-02-07	17.350	17.530	16.890	17.330	17.330	784,691
2024-02-06	16.410	17.220	16.410	17.090	17.090	523,419
2024-02-05	17.080	17.080	16.180	16.740	16.740	1,049,537
2024-02-02	17.150	17.440	16.850	17.360	17.360	769,429
2024-02-01	17.440	17.550	17.050	17.460	17.460	487,575
2024-01-31	17.310	17.310	17.310	17.310	17.310	100
2024-01-30	18.090	18.160	17.650	17.740	17.740	920,357
2024-01-29	17.190	17.700	16.990	17.660	17.660	1,011,654
2024-01-26	17.160	17.240	16.850	16.960	16.960	1,073,362
2024-01-25	17.630	17.850	16.600	17.030	17.030	1,381,020
2024-01-24	19.630	19.650	19.140	19.200	19.200	770,547
2024-01-23	19.560	19.940	19.220	19.330	19.330	788,862
2024-01-22	19.610	20.130	19.070	19.310	19.310	763,905
2024-01-19	19.440	19.710	19.210	19.610	19.610	466,404
2024-01-18	20.010	20.120	19.300	19.610	19.610	656,122
2024-01-17	19.900	19.950	19.630	19.950	19.950	669,928
2024-01-16	19.940	20.680	19.620	20.360	20.360	682,059
2024-01-15	20.300	20.500	20.200	20.500	20.500	67,654
2024-01-12	20.390	20.850	20.100	20.270	20.270	990,384
2024-01-11	21.370	21.370	20.850	20.990	20.990	800,316
2024-01-10	21.750	21.750	21.410	21.630	21.630	600,184
2024-01-09	22.000	22.090	21.480	21.750	21.750	760,899
2024-01-08	21.880	22.300	21.760	22.250	22.250	594,413
2024-01-05	21.950	22.200	21.760	21.980	21.980	491,057
2024-01-04	22.090	22.450	22.010	22.040	22.040	439,800
2024-01-03	22.690	22.690	21.880	22.050	22.050	845,165
2024-01-02	23.180	23.240	22.610	23.000	23.000	499,155
2023-12-29	23.630	23.630	22.910	23.000	23.000	712,534
2023-12-28	24.390	24.520	23.410	23.420	23.420	527,659
2023-12-27	23.860	24.370	23.830	24.180	24.180	555,437
2023-12-22	23.370	23.370	23.370	23.370	23.370	200
2023-12-21	23.340	23.580	23.020	23.540	23.540	653,597
2023-12-20	23.780	24.050	22.860	22.860	22.860	919,491
2023-12-19	23.490	23.910	23.450	23.800	23.800	475,343
2023-12-18	23.520	23.950	23.270	23.330	23.330	742,013
2023-12-15	23.270	23.520	23.040	23.470	23.470	922,613
2023-12-14	22.330	23.500	22.330	23.230	23.230	1,034,137
2023-12-13	21.730	22.260	21.170	22.180	22.180	948,728
2023-12-12	22.140	22.140	21.690	21.960	21.960	462,870
2023-12-11	22.540	22.560	22.030	22.230	22.230	548,401
2023-12-08	22.320	22.730	22.170	22.560	22.560	531,745
2023-12-07	22.430	22.620	21.980	22.510	22.510	559,792
2023-12-06	22.550	22.860	22.170	22.170	22.170	891,056

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.