Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	40.370	41.980	40.230	41.510	41.510	916,412
2025-10-31	39.560	40.540	39.320	40.450	40.450	1,096,831
2025-10-30	40.020	40.320	39.000	39.020	39.020	856,085
2025-10-29	41.000	41.280	40.150	40.900	40.900	795,007
2025-10-28	40.250	41.390	40.070	40.870	40.870	1,274,497
2025-10-27	39.010	40.780	38.950	40.130	40.130	1,858,328
2025-10-24	39.690	40.025	38.170	38.500	38.500	1,124,964
2025-10-23	37.380	39.850	36.750	39.830	39.830	1,637,915
2025-10-22	39.290	39.500	38.100	38.960	38.960	938,785
2025-10-21	39.550	39.850	39.220	39.270	39.270	559,998
2025-10-20	39.360	39.890	39.100	39.620	39.620	759,427
2025-10-17	37.710	39.150	37.600	38.960	38.960	1,024,919
2025-10-16	38.620	38.960	37.430	38.080	38.080	576,035
2025-10-15	38.570	39.070	37.850	38.620	38.620	652,127
2025-10-14	37.830	38.540	37.140	38.010	38.010	799,843
2025-10-10	38.720	39.330	36.550	36.760	36.760	1,436,172
2025-10-09	38.360	38.750	37.860	38.680	38.680	843,210
2025-10-08	38.500	38.500	38.500	38.500	38.500	225,300
2025-10-07	39.800	40.180	38.430	38.500	38.500	1,484,234
2025-10-06	39.110	40.280	38.800	40.280	40.280	1,430,525
2025-10-03	39.440	39.690	37.020	38.190	38.190	1,758,465
2025-10-02	41.730	41.730	38.730	38.740	38.740	1,798,244
2025-10-01	39.370	41.010	39.160	40.790	40.790	990,265
2025-09-30	39.210	39.530	38.500	39.520	39.520	579,258
2025-09-29	39.510	40.020	39.050	39.410	39.410	709,060
2025-09-26	38.040	39.110	37.430	39.110	39.110	871,346
2025-09-25	38.760	38.760	37.270	37.680	37.680	1,137,832
2025-09-24	38.200	39.450	38.160	39.370	39.370	1,055,764
2025-09-23	39.080	39.180	37.680	37.880	37.880	779,856
2025-09-22	38.260	39.520	38.150	38.600	38.600	1,291,456
2025-09-19	37.490	38.160	37.490	37.870	37.870	830,882
2025-09-18	38.160	38.400	37.030	37.030	37.030	1,090,786
2025-09-17	36.970	38.060	36.440	37.825	37.825	1,319,958
2025-09-16	36.860	37.620	36.600	37.500	37.500	1,183,538
2025-09-15	37.600	37.820	35.780	36.500	36.500	1,699,596
2025-09-12	32.940	35.260	32.910	35.200	35.200	1,956,782
2025-09-11	31.190	32.790	30.950	32.790	32.790	1,444,593
2025-09-10	31.160	31.670	30.800	30.980	30.980	930,196
2025-09-09	31.000	31.180	30.620	30.885	30.885	604,746
2025-09-08	31.510	31.860	30.700	30.840	30.840	712,897
2025-09-05	30.910	31.650	30.670	31.200	31.200	1,421,920
2025-09-04	29.960	30.150	29.510	30.130	30.130	425,957
2025-09-03	29.800	30.540	29.250	29.730	29.730	660,345
2025-09-02	29.210	29.660	29.000	29.340	29.340	466,825
2025-08-29	30.870	31.000	29.550	29.730	29.730	628,926
2025-08-28	31.200	31.450	30.300	30.810	30.810	537,991
2025-08-27	31.340	31.600	31.090	31.100	31.100	582,974
2025-08-26	30.700	31.300	30.600	31.290	31.290	705,871
2025-08-25	30.180	31.110	29.850	30.870	30.870	695,597
2025-08-22	28.630	30.270	28.500	30.260	30.260	967,896
2025-08-21	28.650	28.910	28.410	28.550	28.550	372,261
2025-08-20	29.290	29.490	28.050	28.850	28.850	624,861
2025-08-19	29.840	30.310	29.220	29.340	29.340	745,211
2025-08-18	29.360	29.950	29.360	29.860	29.860	436,271
2025-08-15	30.110	30.230	29.170	29.480	29.480	517,171
2025-08-14	29.890	30.320	29.470	29.940	29.940	553,794
2025-08-13	30.490	31.100	30.150	30.250	30.250	860,326
2025-08-12	30.810	30.810	29.700	30.380	30.380	818,547
2025-08-11	29.830	30.880	29.800	30.310	30.310	1,082,805
2025-08-08	28.600	29.850	28.600	29.370	29.370	940,523

← NewerPage 5 of 21 · 1,258 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.