Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	36.490	36.860	34.860	34.910	34.910	266,260
2022-04-04	34.980	36.800	34.420	36.600	36.600	289,266
2022-04-01	34.720	35.000	34.170	34.820	34.820	128,655
2022-03-31	34.980	35.330	34.500	34.540	34.540	104,827
2022-03-30	35.010	35.680	34.690	35.100	35.100	167,316
2022-03-29	35.500	35.750	34.410	35.310	35.310	210,772
2022-03-28	33.400	35.100	33.400	34.990	34.990	538,563
2022-03-25	32.390	32.760	31.990	32.400	32.400	155,568
2022-03-24	32.250	32.780	31.750	32.550	32.550	170,935
2022-03-23	31.470	33.330	31.340	32.020	32.020	411,420
2022-03-22	29.860	31.940	29.580	31.800	31.800	343,358
2022-03-21	29.370	30.200	29.100	29.540	29.540	222,783
2022-03-18	28.100	29.090	27.850	28.950	28.950	246,024
2022-03-17	26.690	28.050	26.600	27.960	27.960	195,944
2022-03-16	25.930	27.000	25.720	26.960	26.960	239,924
2022-03-15	24.790	25.830	24.230	25.730	25.730	167,398
2022-03-14	25.050	25.630	24.250	24.600	24.600	184,776
2022-03-11	26.900	27.050	25.450	25.540	25.540	336,399
2022-03-10	27.340	27.340	26.010	26.910	26.910	143,690
2022-03-09	26.960	27.600	26.690	27.570	27.570	109,533
2022-03-08	25.560	27.200	25.180	26.420	26.420	234,493
2022-03-07	27.520	27.690	25.800	25.810	25.810	201,817
2022-03-04	27.290	27.440	26.520	26.940	26.940	137,090
2022-03-03	28.230	28.380	26.740	26.900	26.900	160,276
2022-03-02	28.050	28.440	27.130	28.250	28.250	182,635
2022-03-01	28.010	28.500	27.390	27.750	27.750	216,306
2022-02-28	26.230	28.100	26.180	27.950	27.950	115,339
2022-02-25	26.000	26.350	25.160	26.000	26.000	210,325
2022-02-24	22.390	25.780	22.390	25.500	25.500	382,405
2022-02-23	26.760	26.820	24.450	24.590	24.590	295,865
2022-02-22	26.740	27.480	25.760	26.410	26.410	187,397
2022-02-18	28.420	28.420	26.950	27.500	27.500	197,618
2022-02-17	29.350	29.500	28.120	28.180	28.180	190,353
2022-02-16	29.340	29.730	29.000	29.630	29.630	101,938
2022-02-15	28.960	29.600	28.800	29.600	29.600	222,590
2022-02-14	27.660	28.880	27.410	28.170	28.170	154,619
2022-02-11	29.230	29.400	27.380	27.660	27.660	242,812
2022-02-10	29.260	30.300	28.870	29.130	29.130	177,415
2022-02-09	30.080	30.390	29.700	29.960	29.960	243,682
2022-02-08	29.140	29.750	28.880	29.590	29.590	132,476
2022-02-07	29.750	30.490	29.080	29.170	29.170	144,606
2022-02-04	28.910	30.070	28.380	29.730	29.730	129,692
2022-02-03	28.310	30.100	28.290	28.650	28.650	161,134
2022-02-02	29.890	29.970	28.630	29.060	29.060	141,900
2022-02-01	30.120	30.350	29.150	29.950	29.950	201,248
2022-01-31	28.100	30.150	27.720	30.150	30.150	321,121
2022-01-28	26.800	27.560	25.520	27.230	27.230	326,132
2022-01-27	30.090	30.110	26.680	26.700	26.700	452,133
2022-01-26	30.720	31.750	29.210	30.250	30.250	278,893
2022-01-25	29.530	30.600	29.170	29.640	29.640	123,584
2022-01-24	29.190	30.000	27.450	29.900	29.900	410,904
2022-01-21	32.120	32.370	30.360	30.420	30.420	204,353
2022-01-20	32.590	33.570	32.080	32.150	32.150	121,684
2022-01-19	33.650	33.990	32.080	32.120	32.120	103,088
2022-01-18	33.130	34.500	32.760	33.170	33.170	69,532
2022-01-17	33.990	34.100	33.030	34.050	34.050	12,172
2022-01-14	32.900	33.910	32.790	33.890	33.890	93,796
2022-01-13	35.800	35.930	33.160	33.280	33.280	198,796
2022-01-12	34.770	35.900	34.610	35.680	35.680	156,334
2022-01-11	34.030	34.700	33.600	34.380	34.380	168,871

← NewerPage 20 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.