Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.260	33.260	33.260	33.260	33.260	58,700
2026-07-20	33.260	33.260	33.260	33.260	33.260	75,300
2026-07-17	33.300	33.540	32.830	33.260	33.260	604,546
2026-07-16	34.080	34.360	33.540	34.010	34.010	488,893
2026-07-15	34.750	35.360	34.000	34.350	34.350	529,060
2026-07-14	34.750	34.970	34.370	34.480	34.480	384,596
2026-07-13	35.160	35.160	34.080	34.360	34.360	547,547
2026-07-10	35.650	35.920	35.070	35.450	35.450	463,912
2026-07-09	34.310	35.480	34.030	35.310	35.310	510,785
2026-07-08	34.720	34.750	34.000	34.340	34.340	457,594
2026-07-07	36.240	36.480	34.980	35.040	35.040	529,729
2026-07-06	34.750	36.530	34.000	36.480	36.480	916,782
2026-07-03	34.800	34.800	34.370	34.710	34.710	82,319
2026-07-02	37.070	37.600	33.890	34.300	34.300	978,129
2026-06-30	35.350	36.920	35.330	36.590	36.590	1,179,513
2026-06-29	33.170	35.950	33.050	35.840	35.840	1,023,892
2026-06-26	32.280	33.750	32.120	33.050	33.050	366,242
2026-06-25	32.700	33.000	32.380	32.640	32.640	361,806
2026-06-24	33.160	33.500	32.510	32.740	32.740	533,458
2026-06-23	34.220	34.220	33.020	33.240	33.240	714,346
2026-06-22	34.400	36.110	34.400	35.230	35.230	873,842
2026-06-19	34.460	34.800	34.460	34.600	34.600	32,524
2026-06-18	34.750	35.050	33.520	34.940	34.940	559,183
2026-06-17	35.000	35.330	34.310	34.540	34.540	501,226
2026-06-16	35.180	35.900	34.900	35.270	35.270	451,291
2026-06-15	35.870	36.200	35.460	35.760	35.760	651,633
2026-06-12	34.870	35.450	33.760	35.440	35.440	1,121,909
2026-06-11	33.880	34.860	33.230	34.830	34.830	838,672
2026-06-10	34.160	34.590	33.160	33.290	33.290	790,896
2026-06-09	35.860	36.460	33.530	34.610	34.610	1,022,112
2026-06-08	34.600	36.010	34.490	35.670	35.670	852,384
2026-06-05	36.650	37.040	33.900	34.140	34.140	1,343,408
2026-06-04	36.570	37.170	36.390	36.530	36.530	821,210
2026-06-03	36.530	37.800	36.380	36.930	36.930	838,609
2026-06-02	36.440	37.010	36.070	36.980	36.980	599,491
2026-06-01	37.250	37.300	36.250	36.250	36.250	963,247
2026-05-29	38.330	38.450	37.370	38.020	38.020	931,962
2026-05-28	38.160	38.720	38.060	38.550	38.550	522,779
2026-05-27	38.500	38.860	38.000	38.420	38.420	1,072,978
2026-05-26	37.580	37.960	37.200	37.820	37.820	830,627
2026-05-25	37.540	37.980	37.360	37.900	37.900	171,900
2026-05-22	36.900	37.660	36.740	37.320	37.320	877,252
2026-05-21	36.870	37.240	36.050	36.490	36.490	672,200
2026-05-20	35.600	36.440	35.500	36.440	36.440	658,248
2026-05-19	35.250	35.490	34.450	35.320	35.320	948,860
2026-05-15	37.950	37.950	36.860	36.880	36.880	701,713
2026-05-14	39.020	39.460	38.530	38.700	38.700	843,565
2026-05-13	38.160	39.570	37.600	38.890	38.890	1,171,889
2026-05-12	38.540	39.080	36.870	37.840	37.840	1,170,360
2026-05-11	36.940	39.210	36.410	38.890	38.890	1,564,814
2026-05-08	36.290	37.640	36.290	37.400	37.400	1,544,873
2026-05-07	35.550	36.330	35.140	35.980	35.980	1,599,442
2026-05-06	33.760	35.070	33.540	34.790	34.790	1,137,480
2026-05-05	34.480	35.080	33.970	34.110	34.110	799,756
2026-05-04	34.050	34.440	33.610	34.210	34.210	1,076,829
2026-05-01	33.460	34.720	33.150	34.200	34.200	1,266,993
2026-04-30	32.610	33.590	32.200	33.370	33.370	923,531
2026-04-29	32.830	32.860	32.350	32.600	32.600	639,631
2026-04-28	32.770	33.410	32.600	32.830	32.830	681,436
2026-04-27	32.510	33.280	31.850	33.080	33.080	1,302,590

← NewerPage 2 of 5 · 250 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.