Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	31.320	32.500	31.140	32.270	32.270	301,795
2025-02-12	29.890	31.400	29.890	30.490	30.490	225,344
2025-02-11	35.610	35.610	35.610	35.610	35.610	0
2025-02-10	35.610	35.610	35.610	35.610	35.610	0
2025-02-07	35.610	35.610	35.610	35.610	35.610	0
2025-02-06	35.610	35.610	35.610	35.610	35.610	0
2025-02-05	35.610	35.610	35.610	35.610	35.610	0
2025-02-04	34.320	35.720	34.320	35.610	35.610	554,977
2025-02-03	34.870	35.270	34.000	34.840	34.840	1,410,490
2025-01-31	36.410	38.100	36.410	36.740	36.740	233,796
2025-01-30	37.210	37.350	34.950	36.360	36.360	74,738
2025-01-29	35.840	36.160	34.950	35.250	35.250	91,134
2025-01-28	35.990	36.380	35.130	36.180	36.180	448,871
2025-01-27	35.790	36.920	35.370	36.060	36.060	565,875
2025-01-24	37.600	37.970	36.890	36.980	36.980	495,955
2025-01-23	37.770	38.200	37.180	37.430	37.430	453,707
2025-01-22	37.930	38.920	37.680	37.730	37.730	830,609
2025-01-21	39.410	39.410	36.940	38.500	38.500	1,405,076
2025-01-20	39.390	39.390	39.390	39.390	39.390	300
2025-01-17	38.380	39.960	38.190	38.810	38.810	1,410,666
2025-01-16	38.430	38.430	37.220	37.650	37.650	804,097
2025-01-15	37.280	39.050	36.880	38.900	38.900	1,242,030
2025-01-14	37.700	38.390	35.900	36.060	36.060	848,478
2025-01-13	34.780	36.670	34.600	36.660	36.660	737,034
2025-01-10	35.610	36.290	34.950	35.900	35.900	718,782
2025-01-09	36.060	36.290	35.510	35.720	35.720	91,421
2025-01-08	35.700	36.600	35.250	35.960	35.960	783,596
2025-01-07	36.940	37.680	35.500	35.920	35.920	831,760
2025-01-06	38.640	38.790	36.590	37.420	37.420	1,292,360
2025-01-03	34.640	37.470	34.550	37.370	37.370	1,036,977
2025-01-02	35.580	35.770	33.980	34.580	34.580	1,248,231
2024-12-31	38.660	38.920	36.700	36.820	36.820	583,559
2024-12-30	38.190	38.900	37.880	38.030	38.030	597,416
2024-12-27	40.970	41.000	38.860	39.260	39.260	1,012,698
2024-12-24	39.730	42.100	39.650	42.020	42.020	684,613
2024-12-23	39.200	39.570	37.870	39.250	39.250	997,877
2024-12-20	38.690	40.720	38.050	38.370	38.370	119,090
2024-12-19	41.120	41.570	38.250	39.670	39.670	2,473,769
2024-12-18	42.550	44.510	38.800	40.130	40.130	2,112,054
2024-12-17	43.510	44.080	41.700	43.710	43.710	2,467,491
2024-12-16	40.070	42.190	39.740	42.160	42.160	1,880,375
2024-12-13	38.370	39.740	37.900	39.700	39.700	1,747,932
2024-12-12	38.670	39.120	37.820	38.130	38.130	1,363,660
2024-12-11	37.270	38.700	36.670	38.700	38.700	1,814,958
2024-12-10	35.800	37.300	35.620	36.580	36.580	1,569,948
2024-12-09	36.180	36.860	34.480	35.530	35.530	1,485,826
2024-12-06	34.300	35.500	33.800	35.440	35.440	1,402,669
2024-12-05	32.750	34.180	32.750	33.680	33.680	1,234,336
2024-12-04	32.240	32.620	31.790	32.580	32.580	713,621
2024-12-03	32.030	32.370	31.730	32.040	32.040	660,897
2024-12-02	32.080	32.790	32.020	32.510	32.510	1,164,683
2024-11-29	30.580	31.550	30.580	31.400	31.400	489,430
2024-11-28	30.330	30.550	30.330	30.400	30.400	36,488
2024-11-27	31.090	31.150	29.790	30.330	30.330	692,549
2024-11-26	31.150	31.630	30.600	30.810	30.810	709,276
2024-11-25	33.400	33.400	30.850	30.870	30.870	1,355,598
2024-11-22	31.050	32.490	30.810	32.140	32.140	1,221,927
2024-11-21	31.300	31.710	30.600	30.990	30.990	901,042
2024-11-20	31.410	31.560	30.500	31.190	31.190	797,682
2024-11-19	30.570	31.650	30.360	31.520	31.520	1,085,617

← NewerPage 8 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.