Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.700	17.530	16.590	17.240	17.240	528,278
2023-03-17	17.390	17.460	16.690	16.910	16.910	428,135
2023-03-16	17.000	17.470	16.820	17.290	17.290	388,661
2023-03-15	16.990	17.150	16.600	16.970	16.970	428,088
2023-03-14	17.070	17.280	16.780	17.200	17.200	472,003
2023-03-13	15.790	16.690	15.450	16.430	16.430	592,324
2023-03-10	16.430	16.790	15.800	16.330	16.330	947,054
2023-03-09	16.980	17.430	16.080	16.280	16.280	987,903
2023-03-08	17.400	17.500	16.950	17.120	17.120	1,076,027
2023-03-07	18.040	18.260	17.520	17.680	17.680	669,195
2023-03-06	18.710	18.710	18.120	18.230	18.230	433,575
2023-03-03	18.370	18.880	18.200	18.610	18.610	548,499
2023-03-02	17.750	18.250	17.510	17.990	17.990	1,036,949
2023-03-01	19.470	19.500	18.720	19.100	19.100	623,664
2023-02-28	19.880	19.880	19.200	19.400	19.400	548,692
2023-02-27	19.010	19.700	19.000	19.570	19.570	730,992
2023-02-24	18.560	18.690	18.200	18.530	18.530	515,586
2023-02-23	19.250	19.330	18.510	19.030	19.030	663,628
2023-02-22	18.680	19.020	18.080	18.930	18.930	709,486
2023-02-21	19.350	19.750	18.600	18.610	18.610	998,728
2023-02-17	18.500	19.650	18.500	19.650	19.650	937,362
2023-02-16	19.900	20.500	19.030	19.050	19.050	1,514,108
2023-02-15	20.000	20.240	19.450	20.150	20.150	1,278,477
2023-02-14	18.110	19.770	17.900	19.710	19.710	1,566,751
2023-02-13	18.280	18.470	17.680	18.330	18.330	608,691
2023-02-10	19.100	19.420	18.200	18.560	18.560	1,304,837
2023-02-09	19.500	20.160	19.320	19.530	19.530	1,767,361
2023-02-08	18.520	19.100	18.300	18.940	18.940	1,057,571
2023-02-07	18.520	18.590	17.870	18.570	18.570	1,002,526
2023-02-06	18.260	18.600	17.890	18.370	18.370	734,109
2023-02-03	17.380	18.740	17.280	18.000	18.000	1,494,166
2023-02-02	17.680	18.500	17.210	17.720	17.720	1,584,389
2023-02-01	16.420	17.310	16.010	17.090	17.090	861,932
2023-01-31	15.480	16.420	15.360	16.320	16.320	991,600
2023-01-30	16.930	17.000	15.670	15.710	15.710	1,387,998
2023-01-27	15.390	17.000	15.200	16.790	16.790	1,505,692
2023-01-26	15.010	15.180	14.500	15.090	15.090	1,129,765
2023-01-25	13.330	13.820	13.050	13.660	13.660	908,509
2023-01-24	13.520	13.870	13.300	13.620	13.620	560,198
2023-01-23	12.910	13.700	12.710	13.500	13.500	831,370
2023-01-20	12.210	12.570	12.000	12.570	12.570	487,519
2023-01-19	11.950	12.280	11.750	12.030	12.030	452,065
2023-01-18	12.960	12.960	12.000	12.190	12.190	636,078
2023-01-17	11.920	12.410	11.810	12.380	12.380	605,220
2023-01-16	11.550	11.690	11.340	11.600	11.600	147,515
2023-01-13	11.080	11.550	10.950	11.530	11.530	818,272
2023-01-12	11.620	11.700	11.080	11.650	11.650	679,066
2023-01-11	11.580	11.880	11.400	11.630	11.630	479,586
2023-01-10	11.470	11.600	10.870	11.200	11.200	568,800
2023-01-09	11.200	11.650	11.060	11.300	11.300	998,456
2023-01-06	9.810	10.810	9.660	10.720	10.720	914,414
2023-01-05	10.530	10.570	10.150	10.470	10.470	697,792
2023-01-04	10.260	10.830	10.160	10.780	10.780	918,740
2023-01-03	11.350	11.350	9.920	10.260	10.260	1,330,298
2022-12-30	11.400	11.770	11.400	11.680	11.680	482,423
2022-12-29	11.360	11.690	11.130	11.600	11.600	1,050,885
2022-12-28	10.850	11.040	10.300	10.720	10.720	988,231
2022-12-23	12.000	12.220	11.470	11.630	11.630	599,020
2022-12-22	12.940	12.960	11.580	11.890	11.890	849,865
2022-12-21	13.250	13.350	12.900	13.000	13.000	444,570

← NewerPage 16 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.