Ford CDR (CAD Hedged) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.860	9.860	9.650	9.720	9.720	19,633
2026-10-22	9.990	10.120	9.950	10.030	10.030	21,534
2026-10-21	10.200	10.200	9.960	9.980	9.980	20,773
2026-10-20	10.050	10.260	9.950	10.180	10.180	53,266
2026-10-19	10.370	10.390	10.200	10.240	10.240	14,422
2026-10-16	10.460	10.720	10.420	10.430	10.430	27,495
2026-10-15	10.160	10.360	10.160	10.360	10.360	239,600
2026-10-14	10.100	10.145	10.000	10.145	10.145	72,500
2026-10-13	10.080	10.200	10.040	10.200	10.200	26,900
2026-10-09	10.370	10.370	10.200	10.240	10.240	20,800
2026-10-08	10.150	10.325	10.100	10.325	10.325	23,400
2026-10-07	10.290	10.290	10.150	10.220	10.220	9,700
2026-10-06	10.270	10.330	10.230	10.320	10.320	39,400
2026-10-05	10.200	10.240	10.160	10.210	10.210	12,800
2026-10-02	10.290	10.290	10.110	10.180	10.180	22,700
2026-10-01	10.130	10.330	10.080	10.330	10.330	13,300
2026-09-30	10.380	10.380	10.090	10.130	10.130	20,300
2026-09-29	10.390	10.410	10.320	10.350	10.350	40,700
2026-09-28	10.500	10.500	10.390	10.400	10.400	24,500
2026-09-25	10.580	10.740	10.580	10.700	10.700	17,600
2026-09-24	10.830	10.830	10.610	10.610	10.610	27,600
2026-09-23	10.940	10.990	10.840	10.910	10.910	14,100

Page 1 of 1 · 22 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.