Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	24.400	24.480	23.430	24.040	24.040	1,039,990
2023-06-13	23.700	24.270	23.520	24.180	24.180	1,114,652
2023-06-12	23.250	23.500	22.960	23.400	23.400	664,070
2023-06-09	23.350	23.580	22.640	22.870	22.870	1,222,709
2023-06-08	21.000	22.020	20.900	21.980	21.980	756,386
2023-06-07	21.310	21.600	20.900	21.040	21.040	903,789
2023-06-06	20.260	20.750	19.920	20.720	20.720	730,533
2023-06-05	20.370	20.730	20.100	20.400	20.400	813,461
2023-06-02	19.750	20.330	19.650	20.020	20.020	777,875
2023-06-01	19.020	19.620	18.700	19.430	19.430	559,876
2023-05-31	18.750	19.100	18.280	19.100	19.100	521,094
2023-05-30	18.840	19.160	18.500	18.850	18.850	782,592
2023-05-29	18.360	18.490	18.200	18.410	18.410	135,738
2023-05-26	17.320	18.620	17.310	18.120	18.120	1,104,250
2023-05-25	17.510	17.510	16.950	17.300	17.300	479,234
2023-05-24	17.100	17.250	16.740	17.140	17.140	434,077
2023-05-23	17.440	18.080	17.400	17.410	17.410	881,009
2023-05-19	16.630	17.060	16.540	16.890	16.890	602,214
2023-05-18	16.360	16.580	16.180	16.580	16.580	512,355
2023-05-17	15.810	16.360	15.700	16.290	16.290	505,348
2023-05-16	15.560	15.880	15.440	15.620	15.620	307,016
2023-05-15	15.740	15.910	15.440	15.610	15.610	318,937
2023-05-12	16.500	16.620	15.690	15.760	15.760	665,941
2023-05-11	15.830	16.260	15.640	16.150	16.150	422,556
2023-05-10	16.160	16.350	15.630	15.800	15.800	534,513
2023-05-09	15.860	15.930	15.630	15.840	15.840	258,373
2023-05-08	16.310	16.310	15.880	16.100	16.100	409,537
2023-05-05	15.370	16.010	15.370	15.950	15.950	523,481
2023-05-04	15.260	15.280	14.990	15.130	15.130	416,543
2023-05-03	15.040	15.490	15.030	15.100	15.100	523,078
2023-05-02	15.190	15.530	14.950	15.060	15.060	275,714
2023-05-01	15.350	15.350	14.930	15.190	15.190	376,066
2023-04-28	15.140	15.490	14.780	15.420	15.420	379,185
2023-04-27	14.310	15.080	14.310	15.030	15.030	502,461
2023-04-26	15.090	15.110	14.400	14.440	14.440	707,730
2023-04-25	15.010	15.350	14.930	15.080	15.080	278,843
2023-04-24	15.490	15.550	14.920	15.270	15.270	609,053
2023-04-21	15.460	15.600	15.170	15.500	15.500	462,834
2023-04-20	15.660	15.950	15.090	15.310	15.310	1,531,950
2023-04-19	16.860	17.250	16.710	16.960	16.960	524,691
2023-04-18	17.610	17.650	17.260	17.370	17.370	266,632
2023-04-17	17.530	17.840	17.180	17.590	17.590	344,987
2023-04-14	17.260	17.520	17.110	17.390	17.390	331,649
2023-04-13	17.190	17.530	17.020	17.470	17.470	369,421
2023-04-12	17.900	18.010	16.960	16.970	16.970	572,306
2023-04-11	17.570	17.790	17.450	17.550	17.550	339,485
2023-04-10	16.940	17.410	16.580	17.340	17.340	410,127
2023-04-06	17.200	17.520	16.930	17.390	17.390	372,769
2023-04-05	17.950	17.950	17.290	17.450	17.450	518,437
2023-04-04	18.570	18.690	17.920	18.100	18.100	448,538
2023-04-03	18.820	19.070	18.100	18.350	18.350	1,115,138
2023-03-31	18.560	19.530	18.560	19.530	19.530	843,664
2023-03-30	18.400	18.540	18.290	18.340	18.340	383,857
2023-03-29	18.140	18.360	17.860	18.210	18.210	363,114
2023-03-28	18.080	18.080	17.450	17.820	17.820	273,133
2023-03-27	18.280	18.550	17.880	18.020	18.020	288,581
2023-03-24	18.010	18.070	17.620	17.900	17.900	279,382
2023-03-23	18.400	18.750	17.750	18.070	18.070	621,164
2023-03-22	18.790	18.870	18.030	18.030	18.030	596,786
2023-03-21	17.700	18.630	17.680	18.560	18.560	732,046

← NewerPage 15 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.