Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.000	29.000	27.940	28.550	28.550	1,112,205
2025-05-09	26.040	27.500	26.000	26.760	26.760	1,338,545
2025-05-08	25.020	25.960	25.020	25.530	25.530	1,373,888
2025-05-07	24.790	24.870	24.300	24.740	24.740	1,121,069
2025-05-06	24.520	24.890	24.330	24.700	24.700	981,363
2025-05-05	25.540	25.550	24.600	25.180	25.180	747,861
2025-05-02	25.590	26.400	25.100	25.740	25.740	988,782
2025-05-01	25.140	26.070	25.140	25.160	25.160	945,099
2025-04-30	25.140	25.510	24.300	25.300	25.300	903,633
2025-04-29	25.560	26.260	25.070	26.180	26.180	991,770
2025-04-28	25.870	26.460	24.450	25.630	25.630	1,199,409
2025-04-25	23.550	25.680	23.290	25.530	25.530	1,713,849
2025-04-24	22.400	23.250	22.360	23.250	23.250	766,193
2025-04-23	22.930	23.260	21.950	22.520	22.520	1,417,863
2025-04-22	20.750	21.760	20.690	21.360	21.360	634,352
2025-04-21	20.720	20.830	20.000	20.410	20.410	758,425
2025-04-17	21.810	21.920	21.350	21.670	21.670	469,975
2025-04-16	22.250	22.590	21.010	21.630	21.630	788,877
2025-04-15	22.450	23.170	22.230	22.770	22.770	519,552
2025-04-14	23.220	23.460	22.080	22.660	22.660	699,064
2025-04-11	22.640	23.100	21.700	22.530	22.530	1,023,732
2025-04-10	23.330	23.560	21.550	22.700	22.700	1,587,115
2025-04-09	20.120	24.610	20.120	24.330	24.330	1,865,743
2025-04-08	22.100	22.490	19.600	20.000	20.000	1,354,472
2025-04-07	20.040	22.650	19.250	20.990	20.990	1,576,666
2025-04-04	23.070	23.460	21.210	21.670	21.670	1,341,093
2025-04-03	24.380	24.880	23.580	24.100	24.100	1,012,899
2025-04-02	23.000	25.640	22.680	25.490	25.490	1,659,707
2025-04-01	23.770	24.970	23.400	24.190	24.190	1,038,315
2025-03-31	22.510	23.480	21.940	23.330	23.330	763,976
2025-03-28	24.850	24.850	23.500	23.780	23.780	665,980
2025-03-27	24.480	26.280	24.480	24.640	24.640	1,341,818
2025-03-26	25.530	25.660	24.050	24.530	24.530	951,282
2025-03-25	25.600	25.980	24.460	25.950	25.950	1,121,776
2025-03-24	23.310	25.120	23.130	25.080	25.080	1,186,831
2025-03-21	21.180	22.480	21.180	22.450	22.450	1,001,419
2025-03-20	21.080	21.450	20.760	21.260	21.260	714,065
2025-03-19	20.870	21.750	20.690	21.270	21.270	883,771
2025-03-18	20.620	20.750	20.080	20.340	20.340	815,411
2025-03-17	22.060	22.060	21.030	21.500	21.500	741,680
2025-03-14	22.250	22.680	21.750	22.540	22.540	642,980
2025-03-13	22.430	22.430	21.080	21.740	21.740	540,924
2025-03-12	22.380	22.700	21.770	22.390	22.390	965,059
2025-03-11	20.300	21.370	19.700	20.820	20.820	1,123,728
2025-03-10	22.840	22.860	19.900	20.010	20.010	1,019,282
2025-03-07	23.470	24.010	22.680	23.730	23.730	453,333
2025-03-06	24.600	24.610	23.510	23.770	23.770	748,433
2025-03-05	24.690	25.240	24.230	25.210	25.210	617,190
2025-03-04	24.430	25.720	23.680	24.620	24.620	789,219
2025-03-03	27.210	27.480	25.110	25.750	25.750	608,368
2025-02-28	25.200	26.570	24.780	26.540	26.540	714,712
2025-02-27	26.390	26.870	25.430	25.490	25.490	553,540
2025-02-26	27.510	27.950	26.080	26.300	26.300	593,197
2025-02-25	29.650	29.650	26.950	27.410	27.410	1,148,496
2025-02-24	30.570	30.940	29.450	29.940	29.940	369,603
2025-02-21	31.960	32.080	30.330	30.600	30.600	374,436
2025-02-20	32.810	32.810	31.570	32.100	32.100	267,636
2025-02-19	32.040	33.260	32.040	32.690	32.690	383,794
2025-02-18	32.150	32.510	31.750	32.060	32.060	238,716
2025-02-14	32.270	32.270	32.270	32.270	32.270	0

← NewerPage 7 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.