Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

TESLA CDR (CAD HEDGED)

37.81 Down -0.09 (-0.24 %)

Delayed : 2026/05/26 13:24:11

  • Previous close $37.90
  • Opening $37.58
  • Today High $37.92
  • Today Low $37.20
  • Price Bid $37.80
  • Price Ask $37.80
  • 52 Weeks High $43.98
  • 52 Weeks Low $24.50
  • Size Bid 32
  • Size Ask 120
  • Volume 623,083

Intraday history

Hour Last Change High Low Volume
01:24 PM $37.77 Down $ -0.04 $37.79 $37.77 300
01:22 PM $37.81 Up $0.02 $37.84 $37.81 11,400
01:22 PM $37.81 Up $0.00 $37.84 $37.81 0
01:21 PM $37.79 Up $0.08 $37.79 $37.79 600
01:20 PM $37.71 Down $ -0.01 $37.71 $37.71 200
01:19 PM $37.72 Up $0.01 $37.73 $37.72 300
01:18 PM $37.71 Up $0.02 $37.71 $37.71 200
01:16 PM $37.69 Down $ -0.03 $37.73 $37.69 700
01:16 PM $37.69 Up $0.00 $37.73 $37.69 0
01:14 PM $37.72 Up $0.04 $37.72 $37.71 900
01:14 PM $37.72 Up $0.00 $37.72 $37.71 0
01:13 PM $37.68 Down $ -0.05 $37.70 $37.68 1,100
01:11 PM $37.73 Down $ -0.02 $37.73 $37.73 100
01:11 PM $37.73 Up $0.00 $37.73 $37.73 0
01:10 PM $37.75 Down $ -0.04 $37.75 $37.75 400
01:09 PM $37.79 Up $0.03 $37.80 $37.79 7,500
01:08 PM $37.76 Down $ -0.03 $37.78 $37.76 6,900
01:07 PM $37.79 Up $0.03 $37.79 $37.79 300
01:06 PM $37.76 Up $0.04 $37.76 $37.76 300
01:05 PM $37.72 Up $0.00 $37.72 $37.72 100
01:04 PM $37.72 Down $ -0.02 $37.76 $37.72 500
01:03 PM $37.74 Down $ -0.01 $37.74 $37.74 5,000
01:02 PM $37.75 Down $ -0.01 $37.75 $37.75 300
01:01 PM $37.76 Up $0.04 $37.76 $37.73 300
01:00 PM $37.72 Up $0.00 $37.72 $37.71 200
12:58 PM $37.72 Down $ -0.01 $37.73 $37.72 800
12:58 PM $37.72 Up $0.00 $37.73 $37.72 0
12:57 PM $37.73 Up $0.03 $37.73 $37.73 500
12:56 PM $37.70 Up $0.01 $37.70 $37.70 400
12:55 PM $37.69 Down $ -0.02 $37.69 $37.69 700
12:54 PM $37.71 Up $0.01 $37.71 $37.70 200
12:53 PM $37.70 Up $0.00 $37.70 $37.70 100
12:52 PM $37.70 Up $0.00 $37.71 $37.70 200
12:51 PM $37.70 Up $0.03 $37.70 $37.67 1,400
12:49 PM $37.67 Down $ -0.03 $37.71 $37.67 1,200
12:49 PM $37.67 Up $0.00 $37.71 $37.67 0
12:48 PM $37.70 Down $ -0.03 $37.75 $37.70 3,400
12:47 PM $37.73 Up $0.00 $37.73 $37.73 200
12:46 PM $37.73 Down $ -0.01 $37.75 $37.73 1,400
12:45 PM $37.74 Up $0.01 $37.74 $37.74 300
12:44 PM $37.73 Up $0.01 $37.74 $37.70 1,700
12:43 PM $37.72 Down $ -0.02 $37.74 $37.72 2,300
12:42 PM $37.74 Up $0.00 $37.74 $37.73 400
12:41 PM $37.74 Up $0.04 $37.74 $37.73 2,400
12:40 PM $37.70 Down $ -0.04 $37.70 $37.70 300
12:39 PM $37.74 Up $0.01 $37.74 $37.74 100
12:38 PM $37.73 Up $0.05 $37.73 $37.69 400
12:37 PM $37.68 Up $0.01 $37.68 $37.68 2,000
12:36 PM $37.67 Up $0.04 $37.67 $37.67 400
12:35 PM $37.63 Up $0.00 $37.63 $37.61 900
12:34 PM $37.63 Up $0.04 $37.63 $37.60 6,200
12:33 PM $37.59 Up $0.02 $37.60 $37.57 5,000
12:32 PM $37.57 Up $0.02 $37.57 $37.54 3,800
12:31 PM $37.55 Up $0.02 $37.55 $37.54 900
12:30 PM $37.53 Up $0.03 $37.53 $37.52 3,000
12:29 PM $37.50 Up $0.02 $37.50 $37.50 900
12:28 PM $37.48 Up $0.02 $37.48 $37.44 2,500
12:27 PM $37.46 Up $0.08 $37.46 $37.41 8,800
12:26 PM $37.38 Down $ -0.03 $37.40 $37.37 1,100
12:25 PM $37.41 Up $0.01 $37.41 $37.41 500
12:24 PM $37.40 Down $ -0.03 $37.41 $37.40 800
12:22 PM $37.43 Up $0.00 $37.43 $37.43 1,800
12:22 PM $37.43 Up $0.00 $37.43 $37.43 0
12:21 PM $37.43 Up $0.03 $37.43 $37.41 5,700
12:20 PM $37.40 Up $0.03 $37.40 $37.38 5,100
12:19 PM $37.37 Down $ -0.01 $37.38 $37.37 600
12:17 PM $37.38 Up $0.01 $37.39 $37.38 500
12:17 PM $37.38 Up $0.00 $37.39 $37.38 0
12:16 PM $37.37 Up $0.02 $37.37 $37.32 700
12:15 PM $37.35 Up $0.01 $37.35 $37.35 900
12:14 PM $37.34 Down $ -0.01 $37.35 $37.34 2,600
12:13 PM $37.35 Down $ -0.03 $37.37 $37.35 1,200
12:12 PM $37.38 Down $ -0.02 $37.40 $37.38 4,000
12:11 PM $37.40 Down $ -0.01 $37.40 $37.40 300
12:10 PM $37.41 Up $0.01 $37.42 $37.35 3,300
12:09 PM $37.40 Down $ -0.03 $37.43 $37.40 1,200
12:08 PM $37.43 Down $ -0.02 $37.43 $37.43 100
12:07 PM $37.45 Up $0.00 $37.45 $37.44 1,000
12:06 PM $37.45 Down $ -0.02 $37.45 $37.44 6,000
12:05 PM $37.47 Up $0.03 $37.47 $37.47 700
12:04 PM $37.44 Down $ -0.03 $37.44 $37.44 100
12:03 PM $37.47 Down $ -0.01 $37.47 $37.47 300
12:02 PM $37.48 Up $0.05 $37.48 $37.46 2,200
12:01 PM $37.43 Up $0.04 $37.46 $37.41 4,100
12:00 PM $37.39 Down $ -0.01 $37.39 $37.39 400
11:59 AM $37.40 Down $ -0.09 $37.44 $37.40 2,200
11:58 AM $37.49 Up $0.03 $37.49 $37.49 900
11:57 AM $37.46 Up $0.01 $37.46 $37.46 500
11:56 AM $37.45 Up $0.00 $37.45 $37.45 1,200
11:55 AM $37.45 Down $ -0.04 $37.49 $37.45 7,200
11:54 AM $37.49 Down $ -0.01 $37.49 $37.49 100
11:53 AM $37.50 Down $ -0.08 $37.50 $37.50 100
11:51 AM $37.58 Down $ -0.07 $37.58 $37.58 1,000
11:51 AM $37.58 Up $0.00 $37.58 $37.58 0
11:50 AM $37.65 Down $ -0.02 $37.67 $37.65 400
11:48 AM $37.67 Down $ -0.03 $37.69 $37.67 1,800
11:48 AM $37.67 Up $0.00 $37.69 $37.67 0
11:47 AM $37.70 Up $0.04 $37.70 $37.70 100
11:45 AM $37.66 Up $0.00 $37.66 $37.66 600
11:45 AM $37.66 Up $0.00 $37.66 $37.66 0
11:44 AM $37.66 Up $0.05 $37.66 $37.66 300
11:41 AM $37.61 Up $0.01 $37.61 $37.61 600
11:41 AM $37.61 Up $0.00 $37.61 $37.61 0
11:41 AM $37.61 Up $0.00 $37.61 $37.61 0
11:40 AM $37.60 Down $ -0.05 $37.60 $37.60 600
11:39 AM $37.65 Down $ -0.01 $37.66 $37.65 200
11:38 AM $37.66 Up $0.02 $37.66 $37.65 6,200
11:37 AM $37.64 Up $0.01 $37.64 $37.61 500
11:36 AM $37.63 Down $ -0.13 $37.70 $37.63 900
11:34 AM $37.76 Up $0.01 $37.76 $37.75 500
11:34 AM $37.76 Up $0.00 $37.76 $37.75 0
11:33 AM $37.75 Up $0.00 $37.76 $37.74 600
11:32 AM $37.75 Down $ -0.09 $37.76 $37.75 400
11:31 AM $37.84 Up $0.05 $37.84 $37.82 400
11:30 AM $37.79 Down $ -0.02 $37.80 $37.79 7,200
11:29 AM $37.81 Down $ -0.08 $37.87 $37.81 6,700
11:28 AM $37.89 Down $ -0.03 $37.90 $37.88 1,200
11:27 AM $37.92 Up $0.01 $37.92 $37.90 700
11:26 AM $37.91 Up $0.01 $37.91 $37.90 7,100
11:25 AM $37.90 Up $0.05 $37.91 $37.90 4,000
11:24 AM $37.85 Up $0.07 $37.85 $37.85 300
11:22 AM $37.78 Up $0.03 $37.78 $37.78 200
11:22 AM $37.78 Up $0.00 $37.78 $37.78 0
11:21 AM $37.75 Up $0.00 $37.75 $37.74 600
11:20 AM $37.75 Down $ -0.11 $37.87 $37.75 3,700
11:19 AM $37.86 Up $0.07 $37.87 $37.77 5,100
11:18 AM $37.79 Up $0.03 $37.79 $37.79 1,800
11:17 AM $37.76 Down $ -0.06 $37.77 $37.76 700
11:15 AM $37.82 Up $0.01 $37.82 $37.82 200
11:15 AM $37.82 Up $0.00 $37.82 $37.82 0
11:14 AM $37.81 Down $ -0.01 $37.81 $37.80 2,200
11:13 AM $37.82 Up $0.06 $37.82 $37.74 3,200
11:12 AM $37.76 Down $ -0.02 $37.77 $37.76 4,200
11:11 AM $37.78 Down $ -0.04 $37.80 $37.78 1,200
11:10 AM $37.82 Up $0.05 $37.82 $37.80 2,400
11:09 AM $37.77 Up $0.01 $37.79 $37.77 7,000
11:08 AM $37.76 Up $0.03 $37.78 $37.75 2,700
11:07 AM $37.73 Down $ -0.01 $37.73 $37.72 2,400
11:06 AM $37.74 Up $0.04 $37.74 $37.72 700
11:05 AM $37.70 Up $0.04 $37.70 $37.70 100
11:03 AM $37.67 Up $0.09 $37.67 $37.61 1,100
11:03 AM $37.67 Up $0.00 $37.67 $37.61 0
11:02 AM $37.58 Up $0.00 $37.58 $37.58 400
11:01 AM $37.58 Down $ -0.02 $37.58 $37.56 400
11:00 AM $37.60 Up $0.02 $37.60 $37.58 500
10:59 AM $37.58 Down $ -0.01 $37.62 $37.58 1,400
10:57 AM $37.59 Down $ -0.01 $37.59 $37.59 200
10:57 AM $37.59 Up $0.00 $37.59 $37.59 0
10:56 AM $37.60 Down $ -0.06 $37.62 $37.59 800
10:55 AM $37.66 Down $ -0.02 $37.66 $37.66 4,100
10:54 AM $37.68 Down $ -0.07 $37.72 $37.68 600
10:53 AM $37.75 Up $0.03 $37.75 $37.73 300
10:52 AM $37.72 Down $ -0.01 $37.78 $37.72 700
10:51 AM $37.73 Down $ -0.02 $37.73 $37.70 800
10:50 AM $37.75 Down $ -0.01 $37.75 $37.66 4,500
10:49 AM $37.76 Up $0.02 $37.76 $37.75 4,500
10:48 AM $37.74 Down $ -0.01 $37.74 $37.70 2,000
10:47 AM $37.75 Up $0.05 $37.75 $37.70 1,100
10:46 AM $37.70 Up $0.00 $37.72 $37.70 2,100
10:45 AM $37.70 Up $0.08 $37.73 $37.65 19,000
10:44 AM $37.62 Up $0.00 $37.65 $37.58 15,400
10:43 AM $37.62 Up $0.10 $37.62 $37.54 12,500
10:42 AM $37.52 Up $0.01 $37.53 $37.52 700
10:41 AM $37.51 Up $0.01 $37.51 $37.49 1,000
10:40 AM $37.50 Up $0.07 $37.50 $37.46 2,800
10:39 AM $37.43 Up $0.03 $37.45 $37.41 5,800
10:38 AM $37.40 Down $ -0.02 $37.40 $37.38 3,100
10:37 AM $37.42 Up $0.08 $37.42 $37.36 2,800
10:36 AM $37.34 Up $0.02 $37.34 $37.31 3,300
10:35 AM $37.32 Up $0.05 $37.32 $37.30 2,900
10:34 AM $37.27 Up $0.03 $37.27 $37.27 1,100
10:33 AM $37.24 Up $0.01 $37.24 $37.21 4,200
10:32 AM $37.23 Up $0.00 $37.23 $37.23 2,600
10:31 AM $37.23 Down $ -0.03 $37.23 $37.20 2,200
10:30 AM $37.26 Down $ -0.01 $37.29 $37.26 1,300
10:29 AM $37.27 Up $0.04 $37.27 $37.20 6,900
10:28 AM $37.23 Down $ -0.06 $37.23 $37.23 900
10:27 AM $37.29 Up $0.01 $37.29 $37.27 300
10:26 AM $37.28 Up $0.01 $37.28 $37.28 100
10:25 AM $37.27 Down $ -0.02 $37.30 $37.27 1,100
10:24 AM $37.29 Down $ -0.01 $37.29 $37.28 900
10:23 AM $37.30 Down $ -0.04 $37.32 $37.28 4,600
10:22 AM $37.34 Down $ -0.11 $37.44 $37.34 3,700
10:21 AM $37.45 Down $ -0.06 $37.50 $37.45 1,100
10:20 AM $37.52 Up $0.09 $37.52 $37.42 1,700
10:19 AM $37.42 Up $0.06 $37.42 $37.41 4,100
10:18 AM $37.36 Up $0.02 $37.36 $37.35 1,100
10:17 AM $37.34 Down $ -0.07 $37.34 $37.34 200
10:16 AM $37.41 Down $ -0.01 $37.41 $37.41 300
10:15 AM $37.42 Up $0.01 $37.42 $37.36 1,200
10:14 AM $37.41 Up $0.01 $37.43 $37.38 3,100
10:13 AM $37.40 Down $ -0.05 $37.41 $37.40 5,200
10:12 AM $37.45 Up $0.05 $37.45 $37.40 2,100
10:11 AM $37.40 Down $ -0.04 $37.42 $37.40 1,100
10:10 AM $37.44 Down $ -0.01 $37.44 $37.44 100
10:09 AM $37.45 Down $ -0.04 $37.46 $37.44 2,800
10:08 AM $37.49 Up $0.02 $37.51 $37.49 700
10:07 AM $37.47 Up $0.02 $37.48 $37.47 1,000
10:06 AM $37.45 Down $ -0.10 $37.52 $37.45 3,100
10:05 AM $37.55 Up $0.03 $37.58 $37.55 300
10:04 AM $37.52 Down $ -0.05 $37.57 $37.52 4,300
10:03 AM $37.57 Down $ -0.03 $37.63 $37.57 2,700
10:02 AM $37.60 Down $ -0.04 $37.67 $37.60 25,800
10:01 AM $37.64 Up $0.04 $37.67 $37.60 14,000
10:00 AM $37.60 Up $0.00 $37.61 $37.55 4,900
09:59 AM $37.60 Up $0.19 $37.60 $37.38 13,400
09:58 AM $37.41 Down $ -0.04 $37.45 $37.41 7,300
09:57 AM $37.45 Down $ -0.14 $37.54 $37.45 2,000
09:56 AM $37.59 Down $ -0.11 $37.69 $37.59 2,100
09:55 AM $37.70 Up $0.02 $37.70 $37.67 9,500
09:54 AM $37.68 Up $0.07 $37.68 $37.65 2,400
09:53 AM $37.61 Down $ -0.08 $37.66 $37.60 6,300
09:52 AM $37.69 Up $0.04 $37.71 $37.68 6,300
09:51 AM $37.65 Up $0.07 $37.66 $37.59 18,500
09:50 AM $37.58 Up $0.08 $37.58 $37.54 900
09:49 AM $37.50 Up $0.00 $37.52 $37.43 3,300
09:48 AM $37.50 Up $0.04 $37.52 $37.50 7,100
09:47 AM $37.46 Down $ -0.06 $37.52 $37.46 800
09:46 AM $37.52 Up $0.08 $37.52 $37.46 7,400
09:45 AM $37.45 Up $0.01 $37.46 $37.42 7,200
09:44 AM $37.44 Up $0.05 $37.44 $37.43 3,800
09:43 AM $37.39 Up $0.01 $37.43 $37.38 4,300
09:42 AM $37.38 Down $ -0.03 $37.45 $37.38 6,700
09:41 AM $37.41 Up $0.05 $37.41 $37.35 21,000
09:40 AM $37.36 Down $ -0.08 $37.42 $37.35 11,000
09:39 AM $37.44 Up $0.03 $37.52 $37.43 2,700
09:38 AM $37.41 Down $ -0.01 $37.41 $37.40 1,800
09:37 AM $37.42 Down $ -0.03 $37.46 $37.42 1,700
09:36 AM $37.45 Down $ -0.15 $37.61 $37.45 7,600
09:35 AM $37.60 Down $ -0.15 $37.72 $37.60 5,500
09:34 AM $37.75 Up $0.02 $37.79 $37.75 2,900
09:33 AM $37.74 Down $ -0.02 $37.77 $37.72 7,200
09:32 AM $37.76 Up $0.06 $37.80 $37.76 1,100
09:31 AM $37.70 Up $0.02 $37.71 $37.64 5,700
09:30 AM $37.68 Down $ -0.22 $37.77 $37.58 7,000
Previous close $37.90

One month history

Date Closing Opening High Low Volume
25/05/2026 $37.90 $37.65 $37.98 $37.36 96,900
22/05/2026 $37.32 $37.45 $37.66 $37.01 406,900
21/05/2026 $36.49 $36.47 $36.96 $36.36 363,400
20/05/2026 $36.44 $36.04 $36.44 $35.91 275,500
19/05/2026 $35.32 $34.77 $35.42 $34.63 387,500
15/05/2026 $36.88 $37.12 $37.49 $36.86 320,400
14/05/2026 $38.70 $39.20 $39.46 $38.65 369,700
13/05/2026 $38.89 $39.04 $39.48 $38.72 458,800
12/05/2026 $37.84 $37.12 $38.03 $36.87 470,700
11/05/2026 $38.89 $38.18 $39.21 $38.08 800,400
08/05/2026 $37.40 $37.45 $37.50 $37.07 472,800
07/05/2026 $35.98 $35.60 $35.98 $35.14 566,900
06/05/2026 $34.79 $34.42 $35.07 $34.42 526,500
05/05/2026 $34.11 $34.32 $34.39 $33.97 235,100
04/05/2026 $34.21 $33.79 $34.41 $33.61 400,700
01/05/2026 $34.20 $34.42 $34.72 $34.08 542,300
30/04/2026 $33.37 $33.00 $33.59 $32.93 627,300
29/04/2026 $32.60 $32.42 $32.75 $32.39 296,700
28/04/2026 $32.83 $32.80 $33.10 $32.75 297,500
27/04/2026 $33.08 $32.20 $33.28 $32.20 631,600
24/04/2026 $32.91 $32.75 $33.02 $32.58 356,500
23/04/2026 $32.72 $33.32 $33.34 $32.36 706,600
22/04/2026 $33.91 $34.19 $34.22 $33.84 330,800
21/04/2026 $33.77 $34.12 $34.15 $33.70 497,600
20/04/2026 $34.32 $34.15 $34.41 $34.15 289,400
17/04/2026 $35.07 $35.53 $35.72 $34.93 423,200
16/04/2026 $34.02 $34.11 $34.17 $33.72 530,500
15/04/2026 $34.28 $34.25 $34.51 $33.77 844,200
14/04/2026 $31.85 $31.98 $32.15 $31.73 326,700
13/04/2026 $30.65 $30.70 $31.05 $30.65 627,900
Graphs are not available, please refer to the detailed table