Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.610	25.630	24.250	25.530	25.530	1,363,556
2023-09-08	23.450	23.920	23.010	23.180	23.180	623,838
2023-09-07	22.850	23.580	22.710	23.470	23.470	647,486
2023-09-06	23.830	23.830	22.870	23.480	23.480	596,268
2023-09-05	22.870	24.070	22.850	23.920	23.920	813,247
2023-09-01	24.020	24.190	22.620	22.860	22.860	963,766
2023-08-31	23.890	24.350	23.810	24.090	24.090	468,365
2023-08-30	23.750	24.300	23.400	23.980	23.980	588,317
2023-08-29	22.220	24.000	22.220	24.000	24.000	774,170
2023-08-28	22.620	22.800	21.990	22.280	22.280	590,051
2023-08-25	21.570	22.320	21.510	22.260	22.260	657,313
2023-08-24	22.290	22.290	21.350	21.500	21.500	483,110
2023-08-23	21.420	22.310	21.420	22.090	22.090	759,903
2023-08-22	22.450	22.480	21.450	21.770	21.770	646,444
2023-08-21	20.710	21.650	20.600	21.590	21.590	776,079
2023-08-18	20.000	20.300	19.840	20.120	20.120	706,276
2023-08-17	21.150	21.150	20.400	20.480	20.480	629,836
2023-08-16	21.270	21.810	21.050	21.070	21.070	619,406
2023-08-15	22.270	22.450	21.740	21.760	21.760	429,860
2023-08-14	22.040	22.480	21.850	22.390	22.390	431,706
2023-08-11	22.630	22.770	22.280	22.650	22.650	446,115
2023-08-10	22.900	23.500	22.710	22.930	22.930	456,980
2023-08-09	23.480	23.480	22.610	22.640	22.640	403,895
2023-08-08	23.150	23.430	22.880	23.320	23.320	358,701
2023-08-04	24.410	24.730	23.730	23.740	23.740	372,100
2023-08-03	23.550	24.350	23.550	24.240	24.240	348,886
2023-08-02	23.910	24.250	23.410	23.790	23.790	506,901
2023-08-01	24.930	24.930	24.340	24.420	24.420	324,341
2023-07-31	25.030	25.150	24.680	24.990	24.990	383,872
2023-07-28	24.320	24.990	24.150	24.930	24.930	534,434
2023-07-27	25.100	25.160	23.920	23.920	23.920	382,877
2023-07-26	24.600	25.060	24.480	24.740	24.740	301,610
2023-07-25	25.510	25.510	24.800	24.820	24.820	432,401
2023-07-24	23.950	25.230	23.740	25.160	25.160	975,032
2023-07-21	25.080	25.080	23.950	24.300	24.300	882,486
2023-07-20	26.150	26.290	24.470	24.640	24.640	1,378,933
2023-07-19	27.750	27.990	27.080	27.250	27.250	841,833
2023-07-18	27.150	27.620	26.760	27.450	27.450	664,822
2023-07-17	26.780	27.330	26.540	27.170	27.170	759,156
2023-07-14	25.950	26.660	25.880	26.290	26.290	604,171
2023-07-13	25.680	26.130	25.320	26.000	26.000	568,980
2023-07-12	25.830	25.850	25.410	25.450	25.450	589,651
2023-07-11	25.150	25.330	24.950	25.240	25.240	476,073
2023-07-10	25.890	25.950	24.800	25.210	25.210	421,033
2023-07-07	26.050	26.250	25.630	25.650	25.650	529,504
2023-07-06	26.200	26.200	25.550	25.890	25.890	716,520
2023-07-05	26.000	26.560	25.950	26.450	26.450	1,178,349
2023-07-04	25.990	26.000	25.740	25.800	25.800	242,398
2023-06-30	24.390	24.750	24.360	24.500	24.500	669,797
2023-06-29	24.190	24.390	23.750	24.090	24.090	571,438
2023-06-28	23.400	24.310	23.300	23.990	23.990	546,527
2023-06-27	22.730	23.440	22.570	23.400	23.400	716,381
2023-06-26	23.420	24.160	22.510	22.510	22.510	833,829
2023-06-23	24.230	24.550	23.700	23.960	23.960	672,295
2023-06-22	23.500	24.790	23.240	24.790	24.790	781,822
2023-06-21	25.800	25.910	24.130	24.280	24.280	1,534,195
2023-06-20	24.600	26.000	24.310	25.780	25.780	838,026
2023-06-19	24.330	24.350	24.150	24.320	24.320	77,699
2023-06-16	24.180	24.630	24.050	24.300	24.300	705,562
2023-06-15	23.280	24.190	23.140	23.900	23.900	639,442

← NewerPage 14 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.