Tesla CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 30.880 | 30.880 | 30.880 | 30.880 | 30.880 | 1,800 |
| 2024-11-15 | 28.310 | 29.580 | 28.190 | 29.270 | 29.270 | 1,054,960 |
| 2024-11-14 | 29.910 | 30.090 | 28.290 | 28.410 | 28.410 | 1,337,578 |
| 2024-11-13 | 30.650 | 31.440 | 29.420 | 30.120 | 30.120 | 1,719,383 |
| 2024-11-12 | 31.290 | 31.510 | 29.520 | 30.000 | 30.000 | 1,870,745 |
| 2024-11-11 | 31.880 | 32.700 | 30.650 | 31.960 | 31.960 | 3,621,941 |
| 2024-11-08 | 27.340 | 29.980 | 27.170 | 29.280 | 29.280 | 3,232,701 |
| 2024-11-07 | 26.350 | 27.330 | 26.000 | 27.100 | 27.100 | 1,498,197 |
| 2024-11-06 | 26.000 | 26.470 | 25.210 | 26.280 | 26.280 | 2,659,718 |
| 2024-11-05 | 22.590 | 23.250 | 22.490 | 22.920 | 22.920 | 523,621 |
| 2024-11-04 | 22.330 | 22.700 | 21.790 | 22.170 | 22.170 | 495,391 |
| 2024-11-01 | 22.940 | 23.150 | 22.500 | 22.690 | 22.690 | 418,113 |
| 2024-10-31 | 23.510 | 23.670 | 22.740 | 22.770 | 22.770 | 529,021 |
| 2024-10-30 | 23.490 | 23.960 | 23.460 | 23.480 | 23.480 | 163,886 |
| 2024-10-29 | 24.100 | 24.110 | 23.300 | 23.650 | 23.650 | 622,513 |
| 2024-10-28 | 24.580 | 24.910 | 23.930 | 23.940 | 23.940 | 862,349 |
| 2024-10-25 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 100 |
| 2024-10-24 | 22.150 | 23.900 | 21.650 | 23.730 | 23.730 | 3,735,483 |
| 2024-10-23 | 19.840 | 19.930 | 19.360 | 19.510 | 19.510 | 376,900 |
| 2024-10-22 | 19.820 | 19.910 | 19.660 | 19.870 | 19.870 | 477,937 |
| 2024-10-21 | 20.030 | 20.110 | 19.700 | 20.000 | 20.000 | 550,365 |
| 2024-10-18 | 20.090 | 20.270 | 20.020 | 20.140 | 20.140 | 407,424 |
| 2024-10-17 | 20.270 | 20.270 | 19.900 | 20.150 | 20.150 | 573,292 |
| 2024-10-16 | 20.240 | 20.320 | 19.990 | 20.190 | 20.190 | 520,510 |
| 2024-10-15 | 20.170 | 20.450 | 19.840 | 20.100 | 20.100 | 727,919 |
| 2024-10-11 | 20.160 | 20.430 | 19.620 | 19.920 | 19.920 | 2,216,561 |
| 2024-10-10 | 22.060 | 22.200 | 21.280 | 21.830 | 21.830 | 832,888 |
| 2024-10-09 | 22.210 | 22.580 | 21.900 | 22.080 | 22.080 | 647,256 |
| 2024-10-08 | 22.210 | 22.500 | 22.020 | 22.340 | 22.340 | 615,725 |
| 2024-10-07 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 100 |
| 2024-10-04 | 22.610 | 22.910 | 22.360 | 22.860 | 22.860 | 913,267 |
| 2024-10-03 | 22.390 | 22.810 | 21.750 | 22.020 | 22.020 | 742,840 |
| 2024-10-02 | 22.550 | 22.920 | 22.080 | 22.770 | 22.770 | 846,173 |
| 2024-10-01 | 23.960 | 24.070 | 22.720 | 23.520 | 23.520 | 609,629 |
| 2024-09-30 | 23.640 | 24.160 | 23.370 | 23.900 | 23.900 | 916,416 |
| 2024-09-27 | 23.450 | 23.840 | 23.230 | 23.820 | 23.820 | 777,379 |
| 2024-09-26 | 23.850 | 23.900 | 23.040 | 23.260 | 23.260 | 1,793,145 |
| 2024-09-25 | 23.040 | 23.480 | 23.040 | 23.460 | 23.460 | 706,912 |
| 2024-09-24 | 23.150 | 23.490 | 22.770 | 23.190 | 23.190 | 733,372 |
| 2024-09-23 | 22.230 | 22.800 | 22.120 | 22.800 | 22.800 | 768,401 |
| 2024-09-20 | 22.180 | 22.280 | 21.580 | 21.790 | 21.790 | 63,546 |
| 2024-09-19 | 21.420 | 22.280 | 21.230 | 22.280 | 22.280 | 1,115,658 |
| 2024-09-18 | 21.000 | 21.500 | 20.750 | 20.790 | 20.790 | 276,830 |
| 2024-09-17 | 21.020 | 21.450 | 20.710 | 20.820 | 20.820 | 418,997 |
| 2024-09-16 | 20.930 | 21.010 | 20.460 | 20.740 | 20.740 | 390,724 |
| 2024-09-13 | 20.810 | 21.250 | 20.700 | 21.050 | 21.050 | 380,468 |
| 2024-09-12 | 20.500 | 21.150 | 20.490 | 20.980 | 20.980 | 629,391 |
| 2024-09-11 | 20.710 | 20.870 | 19.850 | 20.870 | 20.870 | 781,845 |
| 2024-09-10 | 20.090 | 20.710 | 20.000 | 20.710 | 20.710 | 722,230 |
| 2024-09-09 | 19.810 | 20.110 | 19.550 | 19.800 | 19.800 | 577,595 |
| 2024-09-06 | 21.320 | 21.390 | 19.350 | 19.350 | 19.350 | 837,453 |
| 2024-09-05 | 20.760 | 21.480 | 20.360 | 21.050 | 21.050 | 1,348,392 |
| 2024-09-04 | 19.210 | 20.310 | 19.210 | 20.110 | 20.110 | 991,063 |
| 2024-09-03 | 19.660 | 20.140 | 19.190 | 19.290 | 19.290 | 832,374 |
| 2024-08-30 | 19.170 | 19.600 | 18.980 | 19.600 | 19.600 | 442,433 |
| 2024-08-29 | 19.240 | 19.660 | 18.870 | 18.910 | 18.910 | 636,775 |
| 2024-08-28 | 19.200 | 19.370 | 18.570 | 18.850 | 18.850 | 460,584 |
| 2024-08-27 | 19.430 | 19.710 | 18.950 | 19.170 | 19.170 | 424,282 |
| 2024-08-26 | 19.980 | 20.000 | 19.330 | 19.540 | 19.540 | 537,640 |
| 2024-08-23 | 19.600 | 20.250 | 19.600 | 20.110 | 20.110 | 624,289 |
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.