Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	21.270	21.800	20.900	21.410	21.410	139,811
2022-06-29	22.000	23.200	21.210	21.810	21.810	114,674
2022-06-28	23.370	23.770	22.110	22.240	22.240	207,559
2022-06-27	23.840	23.950	23.090	23.300	23.300	114,986
2022-06-24	22.720	23.400	22.640	23.330	23.330	149,546
2022-06-23	22.590	22.770	21.800	22.420	22.420	208,788
2022-06-22	22.260	23.470	22.260	22.470	22.470	203,304
2022-06-21	21.350	23.150	21.350	22.510	22.510	414,419
2022-06-20	20.900	21.180	20.620	20.790	20.790	13,105
2022-06-17	20.410	21.070	20.300	20.630	20.630	138,111
2022-06-16	21.330	21.470	19.940	20.330	20.330	400,971
2022-06-15	20.990	22.450	20.850	22.250	22.250	261,681
2022-06-14	20.930	21.550	20.150	21.050	21.050	236,538
2022-06-13	21.100	21.700	20.510	20.630	20.630	228,353
2022-06-10	23.000	23.240	21.820	22.310	22.310	359,290
2022-06-09	23.760	24.450	22.900	22.990	22.990	308,455
2022-06-08	23.030	23.850	22.850	23.160	23.160	256,731
2022-06-07	22.420	22.950	22.080	22.830	22.830	135,026
2022-06-06	23.420	23.420	22.380	22.860	22.860	257,057
2022-06-03	23.170	23.690	22.350	22.470	22.470	521,952
2022-06-02	23.440	25.200	23.120	24.670	24.670	294,517
2022-06-01	24.150	24.520	23.310	23.620	23.620	134,058
2022-05-31	24.800	24.870	23.410	24.070	24.070	283,826
2022-05-30	24.950	25.330	24.350	25.060	25.060	98,435
2022-05-27	23.000	24.170	22.930	24.170	24.170	368,440
2022-05-26	21.150	22.870	20.870	22.520	22.520	337,013
2022-05-25	19.830	21.340	19.830	21.020	21.020	253,965
2022-05-24	20.890	20.890	19.800	20.040	20.040	225,860
2022-05-20	22.840	22.900	20.180	21.120	21.120	669,678
2022-05-19	22.620	23.420	22.120	22.640	22.640	186,966
2022-05-18	23.840	24.220	22.400	22.680	22.680	446,315
2022-05-17	23.880	24.340	23.320	24.210	24.210	293,467
2022-05-16	24.570	24.570	22.950	23.210	23.210	344,642
2022-05-13	24.680	25.100	23.990	24.640	24.640	230,939
2022-05-12	22.520	24.350	21.680	23.150	23.150	480,722
2022-05-11	25.430	25.860	23.250	23.420	23.420	278,160
2022-05-10	26.220	26.370	24.750	25.620	25.620	351,145
2022-05-09	26.780	26.920	24.980	25.150	25.150	304,632
2022-05-06	28.300	28.350	26.950	27.750	27.750	214,143
2022-05-05	30.130	30.150	27.490	28.030	28.030	390,476
2022-05-04	28.900	30.340	28.310	30.340	30.340	142,286
2022-05-03	28.960	29.500	28.450	29.030	29.030	295,551
2022-05-02	27.610	28.950	27.090	28.900	28.900	223,124
2022-04-29	28.730	29.800	27.880	27.900	27.900	234,962
2022-04-28	28.730	28.770	26.280	28.090	28.090	342,611
2022-04-27	28.800	29.330	28.100	28.250	28.250	302,084
2022-04-26	31.750	31.790	28.000	28.000	28.000	534,453
2022-04-25	31.500	32.260	31.280	31.840	31.840	244,460
2022-04-22	32.390	33.100	31.790	32.500	32.500	193,317
2022-04-21	34.500	34.850	31.900	32.290	32.290	339,409
2022-04-20	33.070	33.070	31.300	31.330	31.330	197,666
2022-04-19	32.200	33.160	31.990	32.930	32.930	111,583
2022-04-18	31.740	32.460	31.220	32.070	32.070	122,313
2022-04-14	31.960	32.460	31.470	31.560	31.560	53,033
2022-04-13	31.490	32.880	31.460	32.760	32.760	109,394
2022-04-12	31.830	32.660	31.310	31.650	31.650	132,765
2022-04-11	31.460	32.310	31.250	31.280	31.280	161,295
2022-04-08	33.520	33.600	32.820	32.920	32.920	128,085
2022-04-07	33.790	34.500	32.780	33.880	33.880	181,468
2022-04-06	34.480	34.500	33.000	33.560	33.560	302,216

← NewerPage 19 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.