Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	38.000	38.570	37.900	37.900	37.900	405,265
2026-01-27	38.520	38.520	37.900	38.050	38.050	241,719
2026-01-26	39.290	39.290	38.230	38.330	38.330	374,865
2026-01-23	39.440	39.820	39.115	39.530	39.530	449,524
2026-01-22	38.560	39.580	38.130	39.580	39.580	729,599
2026-01-21	37.320	38.600	37.000	38.010	38.010	501,107
2026-01-20	37.730	37.900	36.800	37.050	37.050	698,573
2026-01-19	38.270	38.270	37.770	37.970	37.970	171,989
2026-01-16	38.750	39.375	38.350	38.560	38.560	435,753
2026-01-15	38.920	39.230	38.580	38.710	38.710	345,596
2026-01-14	39.010	39.100	38.270	38.720	38.720	512,481
2026-01-13	39.700	39.800	39.130	39.420	39.420	475,585
2026-01-12	38.910	40.000	38.590	39.560	39.560	506,340
2026-01-09	38.470	39.560	37.990	39.210	39.210	446,235
2026-01-08	37.830	38.500	37.450	38.450	38.450	427,662
2026-01-07	38.380	38.630	38.030	38.060	38.060	467,112
2026-01-06	39.380	39.500	37.810	38.210	38.210	1,110,413
2026-01-05	39.470	40.330	39.240	39.820	39.820	479,560
2026-01-02	40.390	40.420	38.410	38.690	38.690	761,530
2025-12-31	40.210	40.255	39.650	39.670	39.670	265,916
2025-12-30	40.680	40.850	40.040	40.080	40.080	377,397
2025-12-29	41.370	41.380	40.530	40.610	40.610	680,416
2025-12-24	43.080	43.305	42.100	42.790	42.790	307,412
2025-12-23	43.180	43.360	42.630	42.870	42.870	483,612
2025-12-22	43.190	43.980	42.870	43.110	43.110	670,266
2025-12-19	43.090	43.270	41.950	42.430	42.430	540,558
2025-12-18	42.210	43.280	41.770	42.650	42.650	659,818
2025-12-17	43.130	43.650	41.150	41.220	41.220	835,958
2025-12-16	41.640	43.350	41.120	43.180	43.180	979,644
2025-12-15	41.380	42.490	41.310	41.930	41.930	1,021,662
2025-12-12	39.530	40.850	39.000	40.490	40.490	1,309,047
2025-12-11	39.580	39.600	38.900	39.450	39.450	421,599
2025-12-10	39.330	40.300	39.180	39.810	39.810	570,253
2025-12-09	38.680	39.940	38.515	39.300	39.300	415,721
2025-12-08	39.560	39.690	38.460	38.850	38.850	469,436
2025-12-05	40.040	40.510	39.890	40.185	40.185	471,220
2025-12-04	39.670	40.130	39.380	40.125	40.125	612,903
2025-12-03	38.130	39.550	38.120	39.440	39.440	1,135,365
2025-12-02	38.040	38.580	37.320	37.920	37.920	697,657
2025-12-01	37.570	38.320	37.570	38.040	38.040	458,701
2025-11-28	37.680	38.230	37.680	38.000	38.000	275,955
2025-11-27	37.770	37.770	37.430	37.500	37.500	39,840
2025-11-26	37.540	37.720	36.890	37.650	37.650	632,185
2025-11-25	36.620	37.170	35.950	37.080	37.080	582,645
2025-11-24	35.530	37.270	35.480	36.920	36.920	1,001,710
2025-11-21	35.550	35.620	33.990	34.610	34.610	1,019,944
2025-11-20	36.750	37.950	34.970	34.970	34.970	1,477,617
2025-11-19	35.920	36.430	35.300	35.770	35.770	494,509
2025-11-18	35.830	36.220	34.880	35.510	35.510	651,454
2025-11-17	35.360	37.500	35.360	36.270	36.270	811,022
2025-11-14	34.220	36.480	33.900	35.810	35.810	953,502
2025-11-13	37.550	37.550	35.120	35.620	35.620	1,480,266
2025-11-12	39.140	39.140	37.800	38.120	38.120	521,429
2025-11-11	38.960	39.170	38.340	38.960	38.960	444,546
2025-11-10	39.000	39.800	38.460	39.420	39.420	793,030
2025-11-07	38.830	38.830	37.400	38.070	38.070	1,008,376
2025-11-06	40.910	41.370	38.580	39.480	39.480	1,246,980
2025-11-05	40.010	41.300	39.100	40.860	40.860	988,981
2025-11-04	40.220	40.770	39.350	39.400	39.400	911,600
2025-11-03	40.370	41.980	40.230	41.510	41.510	916,412

← NewerPage 4 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.