Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	32.350	34.150	31.650	34.130	34.130	181,434
2022-01-07	34.790	34.800	32.650	33.170	33.170	177,587
2022-01-06	34.800	35.090	32.940	34.360	34.360	184,410
2022-01-05	37.070	38.360	34.950	35.160	35.160	162,785
2022-01-04	38.400	39.000	36.000	37.150	37.150	319,650
2021-12-31	34.630	34.940	34.070	34.120	34.120	52,752
2021-12-30	34.290	35.340	34.100	34.530	34.530	115,304
2021-12-29	35.540	35.580	34.440	35.090	35.090	166,449
2021-12-24	34.750	35.750	34.750	34.870	34.870	21,504
2021-12-23	32.540	34.620	32.300	34.480	34.480	210,922
2021-12-22	31.180	32.740	31.030	32.620	32.620	174,700
2021-12-21	29.590	30.320	28.680	30.320	30.320	158,234
2021-12-20	29.410	29.510	28.860	29.080	29.080	76,083
2021-12-17	29.520	31.030	29.480	30.200	30.200	96,469
2021-12-16	32.170	32.170	29.900	29.920	29.920	116,726
2021-12-15	30.840	31.620	30.040	30.400	30.400	101,201
2021-12-14	30.490	31.200	30.080	30.950	30.950	98,474
2021-12-13	32.380	32.380	30.780	31.170	31.170	159,605
2021-12-10	32.660	33.000	31.800	32.890	32.890	89,135
2021-12-09	34.300	34.300	32.420	32.420	32.420	124,309
2021-12-08	34.040	34.660	33.400	34.550	34.550	79,986
2021-12-07	33.830	34.100	33.030	33.950	33.950	149,164
2021-12-06	32.440	33.010	30.780	32.660	32.660	206,859
2021-12-03	35.160	35.160	32.390	32.850	32.850	226,109
2021-12-02	35.590	35.950	34.230	35.110	35.110	132,230
2021-12-01	37.550	37.880	35.350	35.420	35.420	148,356
2021-11-30	37.000	37.780	36.200	37.010	37.010	120,083
2021-11-29	35.630	36.890	35.630	36.750	36.750	139,486
2021-11-26	35.580	35.800	35.000	35.050	35.050	90,304
2021-11-25	36.500	36.500	35.560	36.240	36.240	16,220
2021-11-24	34.990	36.620	34.390	36.100	36.100	171,087
2021-11-23	37.840	38.170	34.390	35.930	35.930	335,555
2021-11-22	37.640	38.910	36.200	37.450	37.450	393,625
2021-11-19	35.590	36.850	35.440	36.780	36.780	205,189
2021-11-18	35.790	35.900	34.800	35.460	35.460	186,782
2021-11-17	34.430	36.200	34.250	35.230	35.230	284,534
2021-11-16	32.500	34.210	32.500	34.120	34.120	140,155
2021-11-15	32.940	33.280	31.680	32.780	32.780	245,531
2021-11-12	33.910	34.130	33.000	33.410	33.410	174,791
2021-11-11	35.730	35.730	34.200	34.400	34.400	234,712
2021-11-10	32.710	34.860	31.940	34.580	34.580	548,855
2021-11-09	37.990	38.000	32.750	33.100	33.100	486,541
2021-11-08	37.230	38.720	36.660	37.630	37.630	412,537
2021-11-05	39.740	40.130	39.230	39.560	39.560	116,889
2021-11-04	40.010	40.200	39.400	39.810	39.810	158,845
2021-11-03	38.080	39.320	37.330	39.320	39.320	165,568
2021-11-02	37.510	39.090	37.100	37.900	37.900	212,834
2021-11-01	37.080	39.110	36.380	39.100	39.100	309,379
2021-10-29	35.020	36.080	34.780	36.080	36.080	117,001
2021-10-28	34.580	34.920	34.180	34.850	34.850	103,598
2021-10-27	33.650	34.600	33.400	33.550	33.550	141,351
2021-10-26	33.190	35.440	32.420	32.980	32.980	306,041
2021-10-25	30.780	33.710	30.550	33.160	33.160	209,227
2021-10-22	29.000	29.450	28.850	29.450	29.450	45,821
2021-10-21	27.720	29.110	27.720	28.950	28.950	47,543
2021-10-20	28.010	28.100	27.770	27.980	27.980	37,548
2021-10-19	28.400	28.400	27.900	27.930	27.930	40,008
2021-10-18	27.560	28.300	27.560	28.190	28.190	66,719
2021-10-15	26.680	27.260	26.680	27.260	27.260	22,035
2021-10-14	26.400	26.530	26.360	26.480	26.480	18,120

← NewerPage 21 of 21 · 1,260 trading days

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.