Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	28.520	28.730	28.210	28.710	28.710	607,678
2025-08-06	27.500	28.560	27.400	28.510	28.510	768,447
2025-08-05	27.570	27.820	27.270	27.550	27.550	357,995
2025-08-01	27.330	27.580	26.590	27.060	27.060	668,551
2025-07-31	28.540	28.650	27.320	27.570	27.570	743,295
2025-07-30	28.780	28.920	27.840	28.500	28.500	789,767
2025-07-29	29.030	29.030	28.410	28.660	28.660	614,463
2025-07-28	28.410	29.470	28.170	29.060	29.060	862,917
2025-07-25	27.570	28.870	27.500	28.200	28.200	1,353,672
2025-07-24	27.650	27.650	26.820	27.280	27.280	1,911,414
2025-07-23	29.540	29.970	29.330	29.660	29.660	690,439
2025-07-22	29.390	29.900	28.700	29.620	29.620	610,885
2025-07-21	29.800	30.150	29.190	29.340	29.340	612,942
2025-07-18	28.720	29.520	28.720	29.420	29.420	899,408
2025-07-17	28.880	28.950	28.340	28.520	28.520	508,315
2025-07-16	27.960	28.870	27.950	28.710	28.710	1,012,127
2025-07-15	28.520	28.690	27.740	27.780	27.780	678,525
2025-07-14	28.320	28.780	27.950	28.310	28.310	541,928
2025-07-11	27.480	28.020	27.300	28.000	28.000	647,853
2025-07-10	26.790	27.700	26.790	27.700	27.700	858,024
2025-07-09	26.620	26.790	26.240	26.460	26.460	428,082
2025-07-08	26.560	27.150	26.310	26.610	26.610	843,546
2025-07-07	26.000	26.490	25.820	26.310	26.310	1,329,600
2025-07-04	27.630	27.890	27.510	27.670	27.670	192,185
2025-07-03	28.450	28.450	27.930	28.040	28.040	393,831
2025-07-02	28.010	28.320	27.180	28.220	28.220	868,740
2025-06-30	28.650	29.070	28.340	28.450	28.450	556,854
2025-06-27	29.100	29.450	28.410	28.980	28.980	942,218
2025-06-26	29.080	29.590	28.970	29.200	29.200	1,131,063
2025-06-25	30.700	30.700	28.660	29.290	29.290	1,668,439
2025-06-24	31.880	31.880	30.480	30.520	30.520	1,218,409
2025-06-23	29.280	31.950	29.280	31.160	31.160	2,387,834
2025-06-20	29.310	29.700	28.450	28.860	28.860	878,493
2025-06-19	28.510	28.600	28.350	28.600	28.600	101,655
2025-06-18	28.400	29.450	28.240	28.800	28.800	1,027,271
2025-06-17	29.180	29.230	28.180	28.310	28.310	903,218
2025-06-16	29.650	29.670	29.230	29.440	29.440	824,341
2025-06-13	28.040	29.780	28.040	29.110	29.110	1,224,171
2025-06-12	28.890	29.750	28.400	28.600	28.600	868,252
2025-06-11	29.970	30.040	28.920	29.250	29.250	1,476,471
2025-06-10	28.220	29.340	27.840	29.190	29.190	1,807,370
2025-06-09	25.640	27.730	25.260	27.610	27.610	1,493,322
2025-06-06	26.800	27.360	26.050	26.450	26.450	2,350,219
2025-06-05	28.940	29.050	24.500	25.550	25.550	3,746,320
2025-06-04	30.950	30.960	29.330	29.800	29.800	972,799
2025-06-03	31.090	31.820	30.750	30.880	30.880	792,612
2025-06-02	30.780	31.170	29.880	30.720	30.720	829,291
2025-05-30	31.800	32.560	30.950	31.030	31.030	1,172,599
2025-05-29	32.680	32.900	31.930	32.120	32.120	802,198
2025-05-28	32.630	32.650	31.880	31.960	31.960	669,750
2025-05-27	31.170	32.580	31.170	32.480	32.480	983,068
2025-05-26	31.000	31.200	30.710	30.990	30.990	197,767
2025-05-23	30.200	30.740	29.880	30.410	30.410	721,205
2025-05-22	29.700	31.100	29.700	30.520	30.520	937,719
2025-05-21	30.860	31.100	29.770	29.970	29.970	991,051
2025-05-20	31.080	31.780	30.630	30.810	30.810	1,129,392
2025-05-16	31.010	31.480	30.680	31.310	31.310	1,002,812
2025-05-15	30.510	31.000	30.000	30.700	30.700	857,797
2025-05-14	30.700	31.360	30.220	31.140	31.140	1,303,383
2025-05-13	28.710	30.230	28.440	29.910	29.910	1,727,574

← NewerPage 6 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.