Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	32.510	33.280	31.850	33.080	33.080	1,302,590
2026-04-24	32.700	33.450	32.480	32.910	32.910	1,085,804
2026-04-23	32.880	33.720	32.250	32.720	32.720	1,371,535
2026-04-22	33.910	34.350	33.710	33.910	33.910	636,415
2026-04-21	34.330	34.450	33.700	33.770	33.770	840,743
2026-04-20	35.160	35.530	33.980	34.320	34.320	892,005
2026-04-17	34.580	35.790	34.290	35.070	35.070	1,131,469
2026-04-16	34.490	34.490	33.410	34.020	34.020	1,324,611
2026-04-15	32.100	34.510	31.740	34.280	34.280	1,609,159
2026-04-14	31.300	32.150	31.080	31.850	31.850	981,073
2026-04-13	30.650	31.200	30.540	30.650	30.650	1,152,649
2026-04-10	30.340	30.660	30.020	30.550	30.550	795,788
2026-04-09	30.060	30.540	29.550	30.400	30.400	855,081
2026-04-08	30.380	30.380	30.380	30.380	30.380	175,000
2026-04-07	30.340	30.460	29.550	30.380	30.380	928,310
2026-04-06	31.780	32.210	30.350	30.920	30.920	876,837
2026-04-02	31.950	32.400	31.460	31.550	31.550	985,532
2026-04-01	32.580	32.580	32.580	32.580	32.580	33,600
2026-03-31	31.730	32.700	31.700	32.580	32.580	822,515
2026-03-30	32.030	32.170	30.880	31.150	31.150	424,555
2026-03-27	32.360	32.410	31.520	31.750	31.750	420,855
2026-03-26	33.430	33.680	32.610	32.610	32.610	434,106
2026-03-25	34.200	34.730	33.770	33.830	33.830	501,481
2026-03-24	33.080	33.940	33.080	33.580	33.580	420,411
2026-03-23	32.730	33.770	32.730	33.420	33.420	559,368
2026-03-20	33.360	33.360	31.970	32.300	32.300	604,328
2026-03-19	34.020	34.020	33.250	33.370	33.370	660,274
2026-03-18	35.010	35.330	34.430	34.460	34.460	247,749
2026-03-17	34.690	35.100	34.500	35.100	35.100	236,028
2026-03-16	34.730	35.400	34.620	34.710	34.710	275,189
2026-03-13	35.070	35.100	34.240	34.350	34.350	297,281
2026-03-12	35.540	35.660	34.670	34.680	34.680	329,607
2026-03-11	35.260	36.500	35.260	35.780	35.780	408,770
2026-03-10	35.240	35.660	34.960	35.030	35.030	518,811
2026-03-09	34.280	35.220	33.510	34.970	34.970	720,963
2026-03-06	34.990	35.320	34.620	34.885	34.885	381,847
2026-03-05	35.290	35.850	35.090	35.650	35.650	386,109
2026-03-04	34.880	35.820	34.700	35.640	35.640	462,466
2026-03-03	34.720	34.790	33.880	34.500	34.500	387,045
2026-03-02	34.320	35.530	34.120	35.450	35.450	306,608
2026-02-27	35.430	35.750	34.990	35.390	35.390	341,036
2026-02-26	36.390	36.610	35.480	35.900	35.900	387,233
2026-02-25	36.250	36.900	36.250	36.650	36.650	267,099
2026-02-24	35.130	36.100	35.000	35.970	35.970	287,135
2026-02-23	35.820	35.820	34.670	35.200	35.200	424,868
2026-02-20	35.900	36.410	35.670	36.180	36.180	512,070
2026-02-19	35.820	36.480	35.530	36.220	36.220	173,640
2026-02-18	36.120	36.620	36.000	36.170	36.170	225,671
2026-02-17	36.360	36.360	35.200	36.130	36.130	334,963
2026-02-13	36.420	37.240	36.110	36.720	36.720	295,617
2026-02-12	37.800	38.300	36.400	36.620	36.620	436,194
2026-02-11	37.550	38.350	36.900	37.570	37.570	446,275
2026-02-10	36.830	37.550	36.690	37.350	37.350	434,431
2026-02-09	36.020	37.040	35.900	36.690	36.690	358,919
2026-02-06	35.230	36.470	35.010	36.180	36.180	526,291
2026-02-05	35.790	35.790	35.790	35.790	35.790	124,600
2026-02-04	37.080	37.300	35.160	35.790	35.790	621,846
2026-02-03	37.380	37.710	36.430	37.160	37.160	659,752
2026-02-02	37.200	37.580	36.500	37.270	37.270	549,837
2026-01-30	37.380	38.710	37.250	37.960	37.960	818,549

← NewerPage 3 of 21 · 1,256 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.