Tesla CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.890	31.900	30.640	31.790	31.790	770,803
2026-10-16	32.010	32.010	30.190	30.640	30.640	1,739,094
2026-10-15	31.200	31.400	30.690	31.320	31.320	566,100
2026-10-14	32.060	32.070	31.420	31.730	31.730	632,100
2026-10-13	32.180	32.550	32.080	32.420	32.420	427,200
2026-10-09	32.970	33.540	32.790	33.050	33.050	951,600
2026-10-08	32.310	32.460	31.780	32.390	32.390	678,400
2026-10-07	32.690	33.020	32.340	32.630	32.630	442,800
2026-10-06	33.000	33.110	32.730	32.870	32.870	476,500
2026-10-05	31.900	32.960	31.570	32.710	32.710	983,400
2026-10-02	31.110	32.360	31.100	32.030	32.030	1,077,600
2026-10-01	30.780	31.090	30.590	30.610	30.610	464,500
2026-09-30	30.500	30.700	29.950	30.670	30.670	589,900
2026-09-29	30.970	31.010	30.430	30.520	30.520	541,600
2026-09-28	31.860	31.950	30.860	30.910	30.910	812,500
2026-09-25	33.220	33.450	31.810	32.190	32.190	1,392,600
2026-09-24	32.640	33.150	32.500	32.690	32.690	650,400
2026-09-23	32.880	33.430	32.660	32.890	32.890	655,900
2026-09-22	32.760	32.900	32.260	32.770	32.770	728,700
2026-09-21	32.110	32.710	32.110	32.470	32.470	753,500
2026-09-18	31.870	32.070	31.220	31.510	31.510	862,600
2026-09-17	31.750	32.360	31.450	31.670	31.670	944,000
2026-09-16	30.920	31.550	30.720	30.990	30.990	636,400
2026-09-15	31.040	31.330	30.640	30.850	30.850	856,300
2026-09-14	31.130	31.760	30.890	31.070	31.070	626,300
2026-09-11	31.490	31.890	31.300	31.610	31.610	520,800
2026-09-10	31.240	31.910	30.970	31.470	31.470	788,500
2026-09-09	31.850	32.450	31.770	31.840	31.840	1,025,400
2026-09-08	30.930	31.990	30.880	31.850	31.850	1,580,200
2026-09-04	31.400	31.550	30.450	30.680	30.680	2,140,800
2026-09-03	31.660	33.250	31.660	32.580	32.580	1,900,300
2026-09-02	31.200	31.200	30.320	30.930	30.930	708,200
2026-09-01	31.270	31.400	30.580	30.850	30.850	1,063,700
2026-08-31	30.130	31.960	30.130	31.860	31.860	1,319,500
2026-08-28	30.920	31.070	29.940	30.230	30.230	665,300
2026-08-27	29.990	30.820	29.980	30.760	30.760	808,600
2026-08-26	29.990	30.500	29.710	30.000	30.000	549,200
2026-08-25	30.280	30.950	30.270	30.370	30.370	484,600
2026-08-24	31.420	31.460	30.190	30.240	30.240	458,600
2026-08-21	30.310	31.770	30.100	31.450	31.450	1,121,600
2026-08-20	30.040	30.100	29.430	29.950	29.950	394,300
2026-08-19	29.410	30.470	29.150	30.420	30.420	598,900
2026-08-18	28.960	29.530	28.700	29.190	29.190	399,000
2026-08-17	29.600	29.940	29.300	29.440	29.440	394,400
2026-08-14	29.750	30.480	29.120	29.720	29.720	764,300
2026-08-13	28.440	29.650	28.260	29.520	29.520	636,300
2026-08-12	29.060	29.130	28.130	28.460	28.460	543,400
2026-08-11	28.900	29.190	28.650	28.890	28.890	487,300
2026-08-10	28.410	28.830	28.390	28.740	28.740	457,200
2026-08-07	27.960	28.970	27.930	28.550	28.550	661,500
2026-08-06	27.630	28.070	27.370	27.740	27.740	318,700
2026-08-05	28.160	28.420	27.860	27.950	27.950	504,200
2026-08-04	28.060	28.630	27.860	28.470	28.470	694,700
2026-07-31	26.970	27.400	26.280	27.040	27.040	486,900
2026-07-30	26.380	27.000	26.250	26.830	26.830	670,200
2026-07-29	26.740	26.770	25.860	25.950	25.950	612,500
2026-07-28	26.620	27.060	26.150	26.700	26.700	536,000
2026-07-27	27.280	27.580	26.460	26.880	26.880	640,100
2026-07-24	27.960	28.090	26.660	27.310	27.310	1,385,500
2026-07-23	29.740	29.740	27.470	27.900	27.900	3,100,000

Page 1 of 3 · 126 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.