Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.920	31.980	30.210	30.610	30.610	119,200
2026-10-15	30.990	31.400	30.720	31.300	31.300	42,400
2026-10-14	31.880	31.890	31.420	31.700	31.700	39,500
2026-10-13	32.180	32.540	32.140	32.530	32.530	23,800
2026-10-09	32.420	33.530	32.420	33.070	33.070	106,400
2026-10-08	32.290	32.440	31.780	32.380	32.380	63,000
2026-10-07	33.000	33.000	32.340	32.600	32.600	26,400
2026-10-06	32.990	33.100	32.750	32.880	32.880	42,600
2026-10-05	31.700	32.950	31.700	32.700	32.700	49,500
2026-10-02	31.760	32.350	31.750	32.030	32.030	90,200
2026-10-01	30.800	31.050	30.600	30.600	30.600	54,740
2026-09-30	30.470	30.690	29.960	30.670	30.670	73,883
2026-09-29	30.930	30.930	30.460	30.540	30.540	47,000
2026-09-28	31.800	31.800	30.860	30.920	30.920	90,300
2026-09-25	33.270	33.270	31.900	32.190	32.190	78,900
2026-09-24	32.600	33.130	32.500	32.740	32.740	34,500
2026-09-23	33.160	33.420	32.740	32.820	32.820	44,000
2026-09-22	32.560	32.890	32.370	32.820	32.820	42,705
2026-09-21	32.350	32.700	32.220	32.480	32.480	95,400
2026-09-18	31.940	32.030	31.250	31.540	31.540	103,000
2026-09-17	31.750	32.300	31.500	31.660	31.660	83,000
2026-09-16	30.920	31.520	30.730	30.970	30.970	43,300
2026-09-15	31.080	31.330	30.670	30.760	30.760	68,600
2026-09-14	31.270	31.730	30.910	31.040	31.040	34,800
2026-09-11	31.370	31.840	31.320	31.600	31.600	36,000
2026-09-10	30.980	31.910	30.980	31.450	31.450	67,700
2026-09-09	31.980	32.440	31.790	31.870	31.870	67,625
2026-09-08	30.900	31.950	30.900	31.840	31.840	127,183
2026-09-04	31.500	31.500	30.460	30.680	30.680	207,500
2026-09-03	31.820	33.210	31.820	32.580	32.580	176,400
2026-09-02	31.060	31.060	30.350	30.910	30.910	49,500
2026-09-01	31.270	31.310	30.600	30.830	30.830	114,100
2026-08-31	30.620	31.940	30.470	31.910	31.910	121,200
2026-08-28	30.890	31.040	29.960	30.220	30.220	38,800
2026-08-27	30.130	30.810	30.080	30.710	30.710	72,212
2026-08-26	29.790	30.430	29.720	29.980	29.980	47,900
2026-08-25	30.390	30.950	30.290	30.360	30.360	44,400
2026-08-24	31.150	31.150	30.210	30.250	30.250	33,600
2026-08-21	30.250	31.770	30.190	31.500	31.500	95,335
2026-08-20	30.070	30.070	29.460	29.790	29.790	27,000
2026-08-19	29.350	30.450	29.310	30.440	30.440	90,800
2026-08-18	28.950	29.520	28.830	29.200	29.200	80,100
2026-08-17	29.370	29.950	29.330	29.430	29.430	44,800
2026-08-14	29.740	30.440	29.210	29.680	29.680	65,320
2026-08-13	28.270	29.650	28.270	29.500	29.500	58,700
2026-08-12	28.970	28.970	28.130	28.470	28.470	45,312
2026-08-11	28.930	29.140	28.700	28.900	28.900	72,692
2026-08-10	28.450	28.760	28.430	28.750	28.750	43,100
2026-08-07	28.120	28.920	27.980	28.550	28.550	41,610
2026-08-06	27.460	28.050	27.460	27.700	27.700	24,700
2026-08-05	28.020	28.410	27.870	27.980	27.980	47,603
2026-08-04	28.070	28.620	27.950	28.510	28.510	59,100
2026-07-31	27.120	27.380	26.340	27.085	27.085	65,800
2026-07-30	26.310	27.010	26.310	26.850	26.850	71,900
2026-07-29	26.590	26.670	25.900	25.940	25.940	42,600
2026-07-28	26.630	27.050	26.170	26.720	26.720	62,900
2026-07-27	27.150	27.510	26.500	26.890	26.890	64,900
2026-07-24	27.950	28.060	26.670	27.250	27.250	108,100
2026-07-23	29.510	29.600	27.490	27.860	27.860	294,210
2026-07-22	33.260	33.260	33.260	33.260	33.260	43,900

Page 1 of 3 · 125 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.