Tesla CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 16.410 | 16.750 | 16.040 | 16.220 | 16.220 | 777,900 |
| 2024-05-31 | 16.370 | 16.560 | 16.000 | 16.360 | 16.360 | 600,627 |
| 2024-05-30 | 16.420 | 16.770 | 16.120 | 16.400 | 16.400 | 544,697 |
| 2024-05-29 | 16.040 | 16.350 | 15.990 | 16.200 | 16.200 | 312,509 |
| 2024-05-28 | 16.250 | 16.370 | 15.930 | 16.230 | 16.230 | 555,885 |
| 2024-05-27 | 16.430 | 16.440 | 16.100 | 16.150 | 16.150 | 87,669 |
| 2024-05-24 | 16.100 | 16.520 | 15.970 | 16.440 | 16.440 | 480,311 |
| 2024-05-23 | 16.680 | 16.680 | 15.930 | 15.980 | 15.980 | 657,728 |
| 2024-05-22 | 16.770 | 16.870 | 16.370 | 16.530 | 16.530 | 1,272,884 |
| 2024-05-21 | 16.180 | 17.150 | 16.100 | 17.130 | 17.130 | 900,493 |
| 2024-05-17 | 15.920 | 16.500 | 15.900 | 16.310 | 16.310 | 510,694 |
| 2024-05-16 | 15.970 | 16.150 | 15.770 | 16.080 | 16.080 | 225,209 |
| 2024-05-15 | 16.500 | 16.500 | 15.930 | 16.030 | 16.030 | 525,597 |
| 2024-05-14 | 16.020 | 16.480 | 16.000 | 16.310 | 16.310 | 524,288 |
| 2024-05-13 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 700 |
| 2024-05-10 | 15.940 | 15.940 | 15.440 | 15.520 | 15.520 | 419,158 |
| 2024-05-09 | 16.060 | 16.100 | 15.780 | 15.840 | 15.840 | 531,046 |
| 2024-05-08 | 15.840 | 16.150 | 15.650 | 16.070 | 16.070 | 528,148 |
| 2024-05-07 | 16.820 | 16.850 | 16.320 | 16.370 | 16.370 | 701,609 |
| 2024-05-06 | 16.870 | 17.240 | 16.770 | 16.980 | 16.980 | 630,023 |
| 2024-05-03 | 16.720 | 16.980 | 16.540 | 16.690 | 16.690 | 108,633 |
| 2024-05-02 | 16.770 | 16.970 | 16.210 | 16.550 | 16.550 | 422,068 |
| 2024-05-01 | 16.700 | 17.050 | 16.470 | 16.600 | 16.600 | 5,496 |
| 2024-04-30 | 17.270 | 17.550 | 16.840 | 16.900 | 16.900 | 984,588 |
| 2024-04-29 | 17.000 | 18.270 | 16.980 | 17.850 | 17.850 | 1,812,371 |
| 2024-04-26 | 15.620 | 15.840 | 15.320 | 15.500 | 15.500 | 717,207 |
| 2024-04-25 | 14.690 | 15.700 | 14.600 | 15.660 | 15.660 | 987,208 |
| 2024-04-24 | 15.000 | 15.460 | 14.510 | 14.940 | 14.940 | 1,919,694 |
| 2024-04-23 | 13.130 | 13.540 | 12.990 | 13.340 | 13.340 | 734,895 |
| 2024-04-22 | 13.000 | 13.280 | 12.780 | 13.080 | 13.080 | 857,813 |
| 2024-04-19 | 13.660 | 13.860 | 13.470 | 13.550 | 13.550 | 552,033 |
| 2024-04-18 | 13.980 | 14.000 | 13.700 | 13.790 | 13.790 | 760,160 |
| 2024-04-17 | 14.470 | 14.560 | 14.160 | 14.330 | 14.330 | 533,141 |
| 2024-04-16 | 14.460 | 14.560 | 14.160 | 14.470 | 14.470 | 453,813 |
| 2024-04-15 | 15.650 | 15.690 | 14.850 | 14.870 | 14.870 | 649,438 |
| 2024-04-12 | 15.900 | 15.990 | 15.700 | 15.750 | 15.750 | 399,288 |
| 2024-04-11 | 15.870 | 16.190 | 15.530 | 16.080 | 16.080 | 603,905 |
| 2024-04-10 | 15.990 | 16.110 | 15.670 | 15.830 | 15.830 | 604,324 |
| 2024-04-09 | 15.940 | 16.500 | 15.850 | 16.290 | 16.290 | 654,634 |
| 2024-04-08 | 15.620 | 16.060 | 15.470 | 15.930 | 15.930 | 725,829 |
| 2024-04-05 | 15.600 | 15.750 | 14.800 | 15.210 | 15.210 | 1,975,300 |
| 2024-04-04 | 15.690 | 16.300 | 15.490 | 15.760 | 15.760 | 582,840 |
| 2024-04-03 | 15.100 | 15.550 | 15.060 | 15.500 | 15.500 | 543,719 |
| 2024-04-02 | 15.220 | 15.450 | 15.070 | 15.370 | 15.370 | 856,726 |
| 2024-04-01 | 16.270 | 16.290 | 15.700 | 16.150 | 16.150 | 458,381 |
| 2024-03-28 | 16.380 | 16.520 | 16.160 | 16.200 | 16.200 | 506,334 |
| 2024-03-27 | 16.700 | 16.750 | 16.230 | 16.580 | 16.580 | 391,206 |
| 2024-03-26 | 16.420 | 16.980 | 16.350 | 16.350 | 16.350 | 1,142,017 |
| 2024-03-25 | 15.570 | 16.150 | 15.570 | 15.910 | 15.910 | 560,537 |
| 2024-03-22 | 15.350 | 15.770 | 15.330 | 15.740 | 15.740 | 614,997 |
| 2024-03-21 | 16.290 | 16.410 | 15.850 | 15.950 | 15.950 | 1,310,801 |
| 2024-03-20 | 15.930 | 16.240 | 15.770 | 16.180 | 16.180 | 604,026 |
| 2024-03-19 | 15.930 | 15.930 | 15.450 | 15.810 | 15.810 | 513,367 |
| 2024-03-18 | 15.700 | 16.110 | 15.310 | 16.040 | 16.040 | 1,132,311 |
| 2024-03-15 | 15.010 | 15.220 | 14.830 | 15.070 | 15.070 | 496,661 |
| 2024-03-14 | 15.490 | 15.770 | 14.810 | 15.000 | 15.000 | 1,275,336 |
| 2024-03-13 | 15.990 | 16.230 | 15.610 | 15.630 | 15.630 | 1,111,402 |
| 2024-03-12 | 16.400 | 16.540 | 15.900 | 16.370 | 16.370 | 699,566 |
| 2024-03-11 | 16.190 | 16.860 | 16.120 | 16.400 | 16.400 | 728,560 |
| 2024-03-08 | 16.710 | 16.800 | 16.100 | 16.190 | 16.190 | 700,761 |
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.