Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.710	22.850	21.680	22.120	22.120	555,868
2023-12-04	21.830	22.180	21.650	21.820	21.820	552,279
2023-12-01	21.670	22.260	21.530	22.130	22.130	1,029,038
2023-11-30	22.760	22.760	22.000	22.260	22.260	817,935
2023-11-29	23.080	23.430	22.530	22.620	22.620	801,290
2023-11-28	21.990	22.880	21.730	22.880	22.880	950,005
2023-11-27	21.890	22.100	21.550	21.910	21.910	533,745
2023-11-24	21.700	22.140	21.610	21.880	21.880	266,352
2023-11-23	21.890	21.890	21.720	21.770	21.770	35,006
2023-11-22	22.480	22.610	21.480	21.760	21.760	676,648
2023-11-21	21.860	22.590	21.680	22.380	22.380	636,735
2023-11-20	21.750	21.980	21.450	21.890	21.890	1,085,286
2023-11-17	21.490	22.030	21.030	21.750	21.750	1,029,973
2023-11-16	22.180	22.340	21.450	21.690	21.690	1,056,360
2023-11-15	22.200	22.900	21.960	22.520	22.520	892,869
2023-11-14	21.790	22.080	21.430	22.020	22.020	952,384
2023-11-13	20.010	20.920	19.670	20.740	20.740	1,037,465
2023-11-10	19.540	20.010	19.140	19.930	19.930	835,782
2023-11-09	20.380	20.490	19.220	19.530	19.530	1,216,797
2023-11-08	20.760	20.840	20.230	20.660	20.660	636,387
2023-11-07	20.450	20.720	20.050	20.640	20.640	714,842
2023-11-06	20.840	21.010	19.980	20.370	20.370	626,104
2023-11-03	20.530	21.020	20.310	20.430	20.430	697,733
2023-11-02	19.800	20.360	19.670	20.280	20.280	595,948
2023-11-01	19.000	19.150	18.400	19.140	19.140	557,753
2023-10-31	18.270	18.850	18.060	18.700	18.700	534,484
2023-10-30	19.480	19.600	18.140	18.370	18.370	750,038
2023-10-27	19.530	19.740	19.150	19.310	19.310	761,549
2023-10-26	19.700	19.980	19.060	19.140	19.140	738,700
2023-10-25	20.120	20.460	19.730	19.750	19.750	755,425
2023-10-24	20.180	20.590	19.930	20.160	20.160	390,261
2023-10-23	19.570	20.170	18.830	19.760	19.760	744,369
2023-10-20	20.150	20.350	19.580	19.730	19.730	836,477
2023-10-19	21.490	21.490	20.180	20.500	20.500	1,803,359
2023-10-18	23.540	23.710	22.540	22.570	22.570	925,702
2023-10-17	23.290	23.920	23.010	23.710	23.710	419,632
2023-10-16	23.260	23.760	23.200	23.660	23.660	427,114
2023-10-13	24.080	24.140	23.300	23.370	23.370	662,010
2023-10-12	24.470	24.700	23.900	24.090	24.090	554,611
2023-10-11	24.760	25.000	24.290	24.490	24.490	561,630
2023-10-10	24.020	25.020	24.020	24.550	24.550	677,837
2023-10-06	23.630	24.360	23.350	24.250	24.250	540,472
2023-10-05	24.200	24.550	23.890	24.230	24.230	466,926
2023-10-04	23.140	24.390	23.100	24.340	24.340	799,674
2023-10-03	23.140	23.290	22.800	22.980	22.980	432,665
2023-10-02	22.850	23.690	22.630	23.450	23.450	683,800
2023-09-29	23.330	23.720	22.980	23.330	23.330	728,932
2023-09-28	22.410	23.060	22.260	22.990	22.990	631,287
2023-09-27	22.750	22.860	21.880	22.400	22.400	884,180
2023-09-26	22.660	23.260	22.540	22.750	22.750	938,258
2023-09-25	22.650	23.040	22.220	23.040	23.040	893,476
2023-09-22	24.020	24.020	22.800	22.830	22.830	820,049
2023-09-21	24.010	24.300	23.720	23.840	23.840	854,876
2023-09-20	24.940	25.520	24.490	24.490	24.490	1,028,416
2023-09-19	24.670	24.980	24.390	24.830	24.830	500,375
2023-09-18	25.260	25.300	24.600	24.760	24.760	482,538
2023-09-15	25.930	26.000	25.280	25.560	25.560	686,092
2023-09-14	25.340	25.800	25.230	25.740	25.740	593,270
2023-09-13	25.200	25.650	25.010	25.280	25.280	681,681
2023-09-12	25.270	25.950	24.870	24.940	24.940	905,059

← NewerPage 13 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.