Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	27.000	27.420	26.390	26.930	26.930	109,021
2022-09-26	25.910	26.900	25.700	26.260	26.260	96,474
2022-09-23	27.000	27.060	25.950	26.220	26.220	155,105
2022-09-22	28.600	28.600	27.230	27.480	27.480	168,935
2022-09-21	29.210	29.670	28.580	28.640	28.640	130,987
2022-09-20	29.360	29.750	29.000	29.210	29.210	126,042
2022-09-19	28.580	29.410	28.230	29.260	29.260	128,036
2022-09-16	28.450	28.790	28.100	28.730	28.730	111,855
2022-09-15	28.760	29.310	28.600	28.680	28.680	134,278
2022-09-14	27.830	29.000	27.720	28.650	28.650	167,442
2022-09-13	28.000	28.230	27.640	27.680	27.680	110,142
2022-09-12	28.490	29.000	28.490	28.850	28.850	134,045
2022-09-09	27.800	28.470	27.780	28.400	28.400	154,515
2022-09-08	26.820	27.450	26.570	27.420	27.420	123,274
2022-09-07	26.050	26.990	25.950	26.990	26.990	131,930
2022-09-06	25.840	26.230	25.280	26.190	26.190	149,042
2022-09-02	26.800	26.800	25.620	25.750	25.750	90,768
2022-09-01	25.880	26.440	25.290	26.430	26.430	111,019
2022-08-31	26.760	26.760	25.810	26.350	26.350	96,328
2022-08-30	27.470	27.470	25.910	26.400	26.400	130,767
2022-08-29	26.780	27.300	26.700	27.090	27.090	96,916
2022-08-26	28.300	28.790	27.340	27.400	27.400	175,257
2022-08-25	28.870	28.870	27.750	28.100	28.100	168,987
2022-08-24	28.380	28.850	28.210	28.280	28.280	116,803
2022-08-23	27.800	28.370	27.590	28.090	28.090	95,691
2022-08-22	27.880	27.880	27.250	27.650	27.650	101,828
2022-08-19	28.370	28.490	27.900	28.270	28.270	106,228
2022-08-18	29.180	29.180	28.710	28.890	28.890	81,986
2022-08-17	28.960	29.470	28.570	28.930	28.930	177,977
2022-08-16	29.770	29.980	28.850	29.280	29.280	182,916
2022-08-15	28.600	29.780	28.600	29.310	29.310	264,139
2022-08-12	27.600	28.480	27.200	28.450	28.450	200,391
2022-08-11	28.110	28.300	27.220	27.330	27.330	148,064
2022-08-10	28.320	28.320	26.970	27.900	27.900	247,000
2022-08-09	27.680	27.680	26.540	26.970	26.970	215,305
2022-08-08	28.060	28.950	27.500	27.680	27.680	288,057
2022-08-05	28.700	28.920	27.260	27.480	27.480	298,692
2022-08-04	29.610	29.790	29.000	29.310	29.310	133,480
2022-08-03	29.000	29.480	28.680	29.160	29.160	186,965
2022-08-02	27.870	29.250	27.790	28.500	28.500	282,395
2022-07-29	26.800	28.400	26.600	28.190	28.190	185,743
2022-07-28	26.580	26.960	25.950	26.800	26.800	156,508
2022-07-27	25.030	26.200	24.910	26.070	26.070	131,925
2022-07-26	25.290	25.360	24.400	24.540	24.540	86,643
2022-07-25	25.940	26.030	25.450	25.450	25.450	78,590
2022-07-22	26.220	26.740	24.900	25.850	25.850	241,367
2022-07-21	24.300	25.980	24.300	25.800	25.800	444,448
2022-07-20	23.580	23.840	23.260	23.590	23.590	170,910
2022-07-19	23.300	23.500	22.700	23.420	23.420	122,876
2022-07-18	23.350	23.770	22.860	22.950	22.950	185,911
2022-07-15	22.780	23.240	22.550	22.790	22.790	70,982
2022-07-14	22.320	22.660	21.820	22.610	22.610	170,682
2022-07-13	21.530	23.000	21.500	22.600	22.600	123,285
2022-07-12	22.630	22.800	21.700	22.120	22.120	112,381
2022-07-11	24.000	24.000	22.300	22.300	22.300	190,040
2022-07-08	23.110	24.240	23.070	23.850	23.850	187,162
2022-07-07	22.180	23.300	22.180	23.230	23.230	191,886
2022-07-06	21.930	22.360	21.650	22.000	22.000	114,165
2022-07-05	21.280	22.150	20.600	22.130	22.130	116,120
2022-07-04	21.600	21.650	21.100	21.530	21.530	25,551

← NewerPage 18 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.