Find a quote
TESLA CDR (CAD HEDGED)
29.98 Down -0.90 (-3.00 %)
Delayed : 2025/06/04 11:57:34
- Previous close $30.88
- Opening $30.95
- Today High $30.96
- Today Low $29.33
- Price Bid $29.95
- Price Ask $29.95
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 30
- Size Ask 111
- Volume 681,790
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:57 AM | $29.98 | Down $ -0.03 | $29.98 | $29.98 | 300 |
| 11:56 AM | $30.01 | Up $0.06 | $30.01 | $29.95 | 5,400 |
| 11:55 AM | $29.95 | Up $0.04 | $29.95 | $29.91 | 1,100 |
| 11:54 AM | $29.91 | Up $0.10 | $29.91 | $29.88 | 600 |
| 11:51 AM | $29.81 | Up $0.08 | $29.81 | $29.79 | 1,900 |
| 11:51 AM | $29.81 | Up $0.00 | $29.81 | $29.79 | 0 |
| 11:51 AM | $29.81 | Up $0.00 | $29.81 | $29.79 | 0 |
| 11:49 AM | $29.73 | Down $ -0.01 | $29.73 | $29.73 | 600 |
| 11:49 AM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 11:48 AM | $29.74 | Down $ -0.10 | $29.80 | $29.74 | 5,900 |
| 11:47 AM | $29.84 | Up $0.00 | $29.84 | $29.84 | 100 |
| 11:46 AM | $29.84 | Up $0.03 | $29.84 | $29.84 | 100 |
| 11:44 AM | $29.81 | Down $ -0.09 | $29.91 | $29.81 | 1,800 |
| 11:44 AM | $29.81 | Up $0.00 | $29.91 | $29.81 | 0 |
| 11:43 AM | $29.90 | Up $0.06 | $29.90 | $29.90 | 200 |
| 11:40 AM | $29.84 | Down $ -0.08 | $29.84 | $29.84 | 1,900 |
| 11:40 AM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 11:40 AM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 11:37 AM | $29.92 | Up $0.03 | $29.92 | $29.89 | 700 |
| 11:37 AM | $29.92 | Up $0.00 | $29.92 | $29.89 | 0 |
| 11:37 AM | $29.92 | Up $0.00 | $29.92 | $29.89 | 0 |
| 11:34 AM | $29.89 | Up $0.01 | $29.89 | $29.87 | 2,500 |
| 11:34 AM | $29.89 | Up $0.00 | $29.89 | $29.87 | 0 |
| 11:34 AM | $29.89 | Up $0.00 | $29.89 | $29.87 | 0 |
| 11:33 AM | $29.88 | Up $0.00 | $29.90 | $29.88 | 700 |
| 11:32 AM | $29.88 | Up $0.06 | $29.88 | $29.86 | 1,500 |
| 11:31 AM | $29.82 | Up $0.01 | $29.82 | $29.80 | 1,400 |
| 11:30 AM | $29.81 | Down $ -0.03 | $29.84 | $29.81 | 1,500 |
| 11:29 AM | $29.84 | Up $0.00 | $29.84 | $29.84 | 2,100 |
| 11:28 AM | $29.84 | Down $ -0.04 | $29.84 | $29.84 | 100 |
| 11:27 AM | $29.88 | Down $ -0.06 | $29.88 | $29.85 | 1,500 |
| 11:26 AM | $29.94 | Up $0.02 | $29.94 | $29.94 | 1,400 |
| 11:25 AM | $29.92 | Up $0.02 | $29.92 | $29.92 | 500 |
| 11:24 AM | $29.90 | Down $ -0.03 | $29.92 | $29.90 | 300 |
| 11:23 AM | $29.93 | Down $ -0.04 | $29.93 | $29.93 | 100 |
| 11:22 AM | $29.97 | Up $0.06 | $29.97 | $29.90 | 1,300 |
| 11:21 AM | $29.91 | Up $0.00 | $29.91 | $29.89 | 1,700 |
| 11:20 AM | $29.91 | Up $0.01 | $29.91 | $29.91 | 500 |
| 11:18 AM | $29.90 | Down $ -0.04 | $29.90 | $29.90 | 200 |
| 11:18 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 11:17 AM | $29.94 | Up $0.01 | $29.96 | $29.94 | 3,800 |
| 11:16 AM | $29.93 | Up $0.03 | $29.95 | $29.92 | 600 |
| 11:15 AM | $29.90 | Up $0.02 | $29.90 | $29.90 | 100 |
| 11:14 AM | $29.88 | Up $0.00 | $29.88 | $29.88 | 100 |
| 11:13 AM | $29.88 | Down $ -0.03 | $29.88 | $29.85 | 1,100 |
| 11:12 AM | $29.91 | Up $0.01 | $29.91 | $29.91 | 300 |
| 11:11 AM | $29.90 | Up $0.04 | $29.90 | $29.90 | 400 |
| 11:10 AM | $29.86 | Down $ -0.04 | $29.86 | $29.86 | 500 |
| 11:09 AM | $29.90 | Up $0.07 | $29.90 | $29.87 | 600 |
| 11:08 AM | $29.83 | Down $ -0.07 | $29.90 | $29.83 | 4,400 |
| 11:07 AM | $29.90 | Down $ -0.06 | $29.92 | $29.90 | 1,200 |
| 11:06 AM | $29.96 | Up $0.05 | $29.96 | $29.94 | 2,700 |
| 11:05 AM | $29.91 | Up $0.01 | $29.93 | $29.91 | 1,100 |
| 11:04 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 100 |
| 11:03 AM | $29.90 | Up $0.01 | $29.92 | $29.90 | 3,200 |
| 11:01 AM | $29.89 | Up $0.07 | $29.90 | $29.86 | 3,000 |
| 11:01 AM | $29.89 | Up $0.00 | $29.90 | $29.86 | 0 |
| 11:00 AM | $29.82 | Up $0.01 | $29.83 | $29.79 | 2,300 |
| 10:59 AM | $29.81 | Up $0.04 | $29.82 | $29.81 | 1,300 |
| 10:58 AM | $29.77 | Up $0.06 | $29.77 | $29.77 | 2,100 |
| 10:57 AM | $29.71 | Down $ -0.04 | $29.77 | $29.71 | 1,100 |
| 10:56 AM | $29.75 | Down $ -0.03 | $29.78 | $29.75 | 1,800 |
| 10:55 AM | $29.78 | Up $0.06 | $29.78 | $29.78 | 500 |
| 10:52 AM | $29.72 | Up $0.00 | $29.72 | $29.72 | 800 |
| 10:52 AM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 10:52 AM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 10:51 AM | $29.72 | Up $0.00 | $29.72 | $29.70 | 300 |
| 10:50 AM | $29.72 | Down $ -0.03 | $29.72 | $29.72 | 300 |
| 10:49 AM | $29.75 | Up $0.01 | $29.76 | $29.75 | 200 |
| 10:48 AM | $29.74 | Up $0.00 | $29.76 | $29.74 | 1,600 |
| 10:47 AM | $29.74 | Up $0.04 | $29.74 | $29.74 | 100 |
| 10:46 AM | $29.70 | Up $0.01 | $29.70 | $29.66 | 1,400 |
| 10:45 AM | $29.69 | Down $ -0.06 | $29.72 | $29.69 | 1,400 |
| 10:44 AM | $29.75 | Up $0.01 | $29.75 | $29.72 | 1,200 |
| 10:43 AM | $29.74 | Up $0.06 | $29.74 | $29.68 | 800 |
| 10:42 AM | $29.68 | Up $0.12 | $29.69 | $29.60 | 1,100 |
| 10:41 AM | $29.56 | Down $ -0.03 | $29.56 | $29.56 | 500 |
| 10:40 AM | $29.59 | Down $ -0.02 | $29.60 | $29.59 | 200 |
| 10:39 AM | $29.61 | Up $0.03 | $29.61 | $29.55 | 3,800 |
| 10:38 AM | $29.58 | Down $ -0.06 | $29.60 | $29.58 | 1,100 |
| 10:37 AM | $29.64 | Down $ -0.05 | $29.68 | $29.60 | 10,400 |
| 10:36 AM | $29.69 | Up $0.04 | $29.69 | $29.69 | 800 |
| 10:35 AM | $29.65 | Up $0.00 | $29.65 | $29.64 | 400 |
| 10:34 AM | $29.65 | Down $ -0.03 | $29.67 | $29.65 | 1,100 |
| 10:33 AM | $29.68 | Down $ -0.02 | $29.70 | $29.68 | 300 |
| 10:32 AM | $29.70 | Down $ -0.06 | $29.75 | $29.69 | 3,900 |
| 10:31 AM | $29.76 | Down $ -0.06 | $29.81 | $29.76 | 2,400 |
| 10:30 AM | $29.82 | Up $0.06 | $29.82 | $29.78 | 3,500 |
| 10:28 AM | $29.76 | Down $ -0.02 | $29.76 | $29.72 | 6,800 |
| 10:28 AM | $29.76 | Up $0.00 | $29.76 | $29.72 | 0 |
| 10:27 AM | $29.78 | Up $0.03 | $29.81 | $29.76 | 3,400 |
| 10:26 AM | $29.75 | Up $0.05 | $29.76 | $29.68 | 4,600 |
| 10:25 AM | $29.70 | Up $0.09 | $29.70 | $29.63 | 3,800 |
| 10:24 AM | $29.61 | Up $0.02 | $29.62 | $29.61 | 400 |
| 10:23 AM | $29.59 | Up $0.03 | $29.59 | $29.56 | 2,000 |
| 10:22 AM | $29.56 | Down $ -0.09 | $29.64 | $29.53 | 13,900 |
| 10:21 AM | $29.65 | Up $0.03 | $29.69 | $29.64 | 2,900 |
| 10:20 AM | $29.62 | Up $0.06 | $29.65 | $29.61 | 600 |
| 10:19 AM | $29.56 | Up $0.01 | $29.56 | $29.49 | 9,100 |
| 10:18 AM | $29.55 | Down $ -0.03 | $29.60 | $29.52 | 7,400 |
| 10:17 AM | $29.58 | Up $0.03 | $29.58 | $29.50 | 4,200 |
| 10:16 AM | $29.55 | Up $0.04 | $29.57 | $29.52 | 10,200 |
| 10:15 AM | $29.51 | Up $0.16 | $29.51 | $29.46 | 7,400 |
| 10:14 AM | $29.35 | Down $ -0.02 | $29.35 | $29.33 | 400 |
| 10:13 AM | $29.37 | Down $ -0.14 | $29.51 | $29.35 | 26,600 |
| 10:12 AM | $29.51 | Down $ -0.08 | $29.56 | $29.45 | 8,800 |
| 10:11 AM | $29.59 | Down $ -0.02 | $29.64 | $29.56 | 4,500 |
| 10:10 AM | $29.61 | Up $0.06 | $29.61 | $29.54 | 10,600 |
| 10:09 AM | $29.55 | Up $0.13 | $29.55 | $29.40 | 20,000 |
| 10:08 AM | $29.42 | Down $ -0.08 | $29.53 | $29.40 | 17,500 |
| 10:07 AM | $29.50 | Down $ -0.06 | $29.56 | $29.46 | 6,700 |
| 10:06 AM | $29.56 | Down $ -0.16 | $29.68 | $29.48 | 27,600 |
| 10:05 AM | $29.72 | Down $ -0.14 | $29.82 | $29.70 | 28,900 |
| 10:04 AM | $29.86 | Down $ -0.02 | $29.89 | $29.85 | 5,800 |
| 10:03 AM | $29.88 | Down $ -0.08 | $29.96 | $29.88 | 13,700 |
| 10:02 AM | $29.96 | Down $ -0.09 | $30.00 | $29.96 | 2,300 |
| 10:01 AM | $30.05 | Up $0.02 | $30.05 | $29.93 | 24,500 |
| 10:00 AM | $30.03 | Down $ -0.06 | $30.08 | $29.98 | 28,200 |
| 09:59 AM | $30.09 | Down $ -0.05 | $30.13 | $30.09 | 6,000 |
| 09:58 AM | $30.14 | Up $0.06 | $30.14 | $30.10 | 3,200 |
| 09:57 AM | $30.08 | Up $0.01 | $30.08 | $30.08 | 800 |
| 09:56 AM | $30.07 | Down $ -0.07 | $30.14 | $30.05 | 14,900 |
| 09:55 AM | $30.14 | Up $0.06 | $30.15 | $30.12 | 2,700 |
| 09:54 AM | $30.08 | Up $0.02 | $30.08 | $30.06 | 400 |
| 09:53 AM | $30.06 | Down $ -0.09 | $30.18 | $30.06 | 12,300 |
| 09:52 AM | $30.15 | Down $ -0.01 | $30.16 | $30.14 | 3,900 |
| 09:51 AM | $30.16 | Down $ -0.11 | $30.25 | $30.16 | 8,600 |
| 09:50 AM | $30.27 | Down $ -0.08 | $30.35 | $30.27 | 18,000 |
| 09:49 AM | $30.35 | Down $ -0.05 | $30.41 | $30.35 | 2,700 |
| 09:48 AM | $30.40 | Up $0.05 | $30.40 | $30.33 | 2,100 |
| 09:47 AM | $30.35 | Down $ -0.03 | $30.40 | $30.35 | 2,900 |
| 09:46 AM | $30.38 | Up $0.02 | $30.39 | $30.31 | 1,900 |
| 09:45 AM | $30.36 | Up $0.05 | $30.36 | $30.27 | 2,100 |
| 09:44 AM | $30.31 | Down $ -0.09 | $30.33 | $30.28 | 5,800 |
| 09:43 AM | $30.40 | Down $ -0.15 | $30.50 | $30.40 | 7,600 |
| 09:42 AM | $30.55 | Down $ -0.11 | $30.63 | $30.55 | 8,200 |
| 09:41 AM | $30.66 | Up $0.01 | $30.66 | $30.63 | 7,600 |
| 09:40 AM | $30.65 | Down $ -0.04 | $30.68 | $30.65 | 8,200 |
| 09:39 AM | $30.69 | Up $0.01 | $30.70 | $30.69 | 900 |
| 09:38 AM | $30.68 | Up $0.01 | $30.70 | $30.68 | 2,900 |
| 09:37 AM | $30.67 | Up $0.06 | $30.67 | $30.64 | 3,300 |
| 09:36 AM | $30.61 | Up $0.01 | $30.63 | $30.60 | 4,200 |
| 09:35 AM | $30.60 | Down $ -0.08 | $30.66 | $30.60 | 2,200 |
| 09:34 AM | $30.68 | Up $0.06 | $30.68 | $30.68 | 800 |
| 09:33 AM | $30.62 | Down $ -0.01 | $30.65 | $30.62 | 19,900 |
| 09:32 AM | $30.63 | Down $ -0.02 | $30.74 | $30.63 | 8,000 |
| 09:31 AM | $30.65 | Down $ -0.19 | $30.86 | $30.65 | 7,200 |
| 09:30 AM | $30.84 | Up $30.84 | $30.96 | $30.80 | 12,000 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/06/2025 | $30.88 | $31.39 | $31.82 | $30.75 | 408,600 |
| 02/06/2025 | $30.72 | $30.15 | $30.73 | $30.12 | 289,700 |
| 30/05/2025 | $31.03 | $32.10 | $32.10 | $30.95 | 717,700 |
| 29/05/2025 | $32.12 | $32.38 | $32.57 | $31.93 | 281,900 |
| 28/05/2025 | $31.96 | $32.36 | $32.60 | $31.88 | 312,700 |
| 27/05/2025 | $32.48 | $31.98 | $32.58 | $31.98 | 375,200 |
| 26/05/2025 | $30.99 | $30.88 | $31.08 | $30.80 | 81,700 |
| 23/05/2025 | $30.41 | $30.30 | $30.74 | $30.14 | 322,100 |
| 22/05/2025 | $30.52 | $30.80 | $31.10 | $30.52 | 381,500 |
| 21/05/2025 | $29.97 | $30.95 | $31.10 | $29.77 | 585,700 |
| 20/05/2025 | $30.81 | $31.29 | $31.78 | $30.63 | 539,900 |
| 16/05/2025 | $31.31 | $31.13 | $31.35 | $31.03 | 384,700 |
| 15/05/2025 | $30.70 | $30.50 | $31.00 | $30.42 | 342,400 |
| 14/05/2025 | $31.14 | $31.03 | $31.35 | $30.76 | 406,900 |
| 13/05/2025 | $29.91 | $28.89 | $30.23 | $28.75 | 864,600 |
| 12/05/2025 | $28.55 | $28.52 | $28.67 | $28.33 | 297,100 |
| 09/05/2025 | $26.76 | $26.78 | $26.98 | $26.58 | 418,600 |
| 08/05/2025 | $25.53 | $25.88 | $25.96 | $25.53 | 424,100 |
| 07/05/2025 | $24.74 | $24.50 | $24.83 | $24.30 | 656,100 |
| 06/05/2025 | $24.70 | $24.47 | $24.79 | $24.44 | 596,400 |
| 05/05/2025 | $25.18 | $24.77 | $25.40 | $24.76 | 311,100 |
| 02/05/2025 | $25.74 | $25.72 | $26.40 | $25.62 | 595,100 |
| 01/05/2025 | $25.16 | $25.49 | $25.61 | $25.14 | 376,700 |
| 30/04/2025 | $25.30 | $25.00 | $25.51 | $24.69 | 417,200 |
| 29/04/2025 | $26.18 | $25.45 | $26.26 | $25.35 | 468,200 |
| 28/04/2025 | $25.63 | $24.83 | $25.70 | $24.45 | 360,700 |
| 25/04/2025 | $25.53 | $25.21 | $25.68 | $25.10 | 762,000 |
| 24/04/2025 | $23.25 | $22.74 | $23.25 | $22.65 | 393,500 |
| 23/04/2025 | $22.52 | $22.78 | $23.16 | $22.47 | 421,400 |
| 22/04/2025 | $21.36 | $21.48 | $21.76 | $21.06 | 300,800 |
Graphs are not available, please refer to the detailed table