Ford CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	9.240	9.240	9.050	9.080	8.061	14,387
2024-10-30	9.220	9.280	9.110	9.220	8.185	14,045
2024-10-29	9.220	9.250	9.040	9.190	8.158	128,039
2024-10-28	9.890	10.030	9.880	10.030	8.904	19,614
2024-10-25	9.780	9.920	9.780	9.780	8.682	27,682
2024-10-24	9.940	9.940	9.810	9.940	8.824	8,621
2024-10-23	9.760	9.890	9.760	9.790	8.691	5,733
2024-10-22	9.820	9.820	9.740	9.820	8.718	6,075
2024-10-21	9.810	9.830	9.810	9.830	8.727	2,062
2024-10-18	9.840	9.840	9.840	9.840	8.736	810
2024-10-16	9.750	9.830	9.690	9.750	8.656	4,046
2024-10-15	9.590	9.660	9.590	9.590	8.514	4,598
2024-10-11	9.540	9.540	9.490	9.540	8.469	2,201
2024-10-10	9.400	9.440	9.400	9.400	8.345	2,702
2024-10-09	9.390	9.400	9.320	9.390	8.336	3,500
2024-10-08	9.310	9.330	9.200	9.260	8.221	4,267
2024-10-07	9.360	9.360	9.300	9.320	8.274	209
2024-10-04	9.340	9.340	9.250	9.340	8.292	2,202
2024-10-03	9.220	9.240	9.170	9.220	8.185	6,850
2024-10-02	9.270	9.300	9.220	9.270	8.229	4,601
2024-10-01	9.500	9.550	9.370	9.500	8.434	3,200
2024-09-30	9.330	9.330	9.320	9.330	8.283	624
2024-09-27	9.520	9.650	9.520	9.520	8.451	1,908
2024-09-26	9.480	9.480	9.360	9.480	8.416	113
2024-09-25	9.330	9.350	9.160	9.210	8.176	13,181
2024-09-24	9.580	9.650	9.580	9.580	8.505	578
2024-09-23	9.550	9.560	9.500	9.550	8.478	3,102
2024-09-19	9.660	9.660	9.640	9.660	8.576	1,975
2024-09-18	9.740	9.740	9.690	9.740	8.647	1,145

← NewerPage 9 of 9 · 509 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.