Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.250	13.350	12.900	13.000	13.000	444,570
2022-12-20	13.830	14.070	13.090	13.100	13.100	699,009
2022-12-19	14.550	14.690	13.850	14.240	14.240	397,392
2022-12-16	15.200	15.200	14.210	14.260	14.260	406,960
2022-12-15	14.580	15.230	14.560	14.970	14.970	348,437
2022-12-14	15.120	15.300	14.770	14.880	14.880	552,364
2022-12-13	16.600	16.600	14.910	15.290	15.290	733,903
2022-12-12	16.700	16.750	15.900	15.940	15.940	312,336
2022-12-09	16.440	17.250	16.440	16.940	16.940	258,264
2022-12-08	16.350	16.580	16.000	16.460	16.460	249,002
2022-12-07	16.600	16.960	16.340	16.510	16.510	239,144
2022-12-06	17.160	17.340	16.610	17.060	17.060	196,303
2022-12-05	17.900	18.100	17.130	17.310	17.310	396,447
2022-12-02	18.130	18.600	18.130	18.440	18.440	127,539
2022-12-01	18.580	18.850	18.160	18.400	18.400	244,530
2022-11-30	17.340	18.410	17.160	18.410	18.410	339,714
2022-11-29	17.500	17.670	17.000	17.190	17.190	136,131
2022-11-28	17.110	17.880	17.010	17.400	17.400	183,676
2022-11-25	17.630	17.630	17.140	17.450	17.450	206,448
2022-11-24	17.650	18.200	17.550	17.900	17.900	136,678
2022-11-23	16.500	17.400	16.360	17.370	17.370	309,394
2022-11-22	16.020	16.180	15.790	16.150	16.150	332,157
2022-11-21	16.740	16.790	15.900	15.980	15.980	423,172
2022-11-18	17.550	17.550	16.770	17.150	17.150	252,245
2022-11-17	17.500	17.660	17.200	17.380	17.380	215,339
2022-11-16	18.210	18.290	17.650	17.790	17.790	241,875
2022-11-15	18.510	19.000	18.220	18.450	18.450	292,058
2022-11-14	18.450	18.560	17.750	18.180	18.180	310,234
2022-11-11	17.720	18.650	17.320	18.600	18.600	389,186
2022-11-10	17.980	18.130	17.100	18.020	18.020	535,720
2022-11-09	18.070	18.550	16.860	16.920	16.920	513,775
2022-11-08	18.500	18.540	17.750	18.220	18.220	362,904
2022-11-07	19.840	19.840	18.690	18.760	18.760	310,249
2022-11-04	21.050	21.170	19.290	19.680	19.680	422,114
2022-11-03	20.090	20.930	19.980	20.450	20.450	98,384
2022-11-02	21.380	21.580	20.440	20.460	20.460	202,009
2022-11-01	22.150	22.470	21.550	21.630	21.630	184,918
2022-10-31	21.510	21.750	21.030	21.500	21.500	129,575
2022-10-28	21.430	21.700	20.520	21.600	21.600	204,110
2022-10-27	21.740	22.070	21.120	21.260	21.260	286,996
2022-10-26	21.150	21.880	20.650	21.250	21.250	410,512
2022-10-25	19.960	21.250	19.960	21.020	21.020	244,748
2022-10-24	19.590	20.240	18.860	19.970	19.970	588,381
2022-10-21	19.580	20.300	19.400	20.300	20.300	372,171
2022-10-20	19.820	20.470	19.200	19.710	19.710	520,443
2022-10-19	20.920	21.170	20.680	21.110	21.110	132,048
2022-10-18	21.810	21.810	20.610	20.900	20.900	194,580
2022-10-17	19.990	21.020	19.900	20.800	20.800	251,287
2022-10-14	21.340	21.390	19.400	19.500	19.500	366,594
2022-10-13	19.880	21.100	19.650	21.100	21.100	58,585
2022-10-12	20.570	20.770	20.110	20.660	20.660	106,941
2022-10-11	21.100	21.330	20.500	20.670	20.670	176,757
2022-10-07	22.340	22.340	21.140	21.280	21.280	363,528
2022-10-06	22.850	23.270	22.450	22.700	22.700	197,671
2022-10-05	23.410	23.480	22.280	22.900	22.900	263,646
2022-10-04	23.930	24.300	23.090	23.750	23.750	292,650
2022-10-03	24.210	24.220	23.010	23.110	23.110	507,484
2022-09-30	25.200	26.110	24.930	25.270	25.270	121,068
2022-09-29	26.900	26.900	25.260	25.540	25.540	239,966
2022-09-28	26.770	27.400	26.430	27.240	27.240	76,148

← NewerPage 17 of 21 · 1,255 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.