Find a quote
TESLA CDR (CAD HEDGED)
35.57 Up 1.07 (3.01 %)
Delayed : 2026/11/02 11:20:26
- Previous close $34.50
- Opening $34.89
- Today High $35.72
- Today Low $34.31
- Price Bid $35.55
- Price Ask $35.55
- 52 Weeks High $43.98
- 52 Weeks Low $25.86
- Size Bid 40
- Size Ask 108
- Volume 624,889
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:18 AM | $35.57 | Up $0.00 | $35.57 | $35.57 | 400 |
| 11:17 AM | $35.57 | Up $0.01 | $35.57 | $35.54 | 1,200 |
| 11:16 AM | $35.56 | Down $ -0.04 | $35.56 | $35.56 | 100 |
| 11:15 AM | $35.60 | Down $ -0.06 | $35.60 | $35.60 | 2,000 |
| 11:13 AM | $35.66 | Up $0.01 | $35.66 | $35.66 | 1,300 |
| 11:13 AM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 11:12 AM | $35.65 | Up $0.04 | $35.65 | $35.62 | 14,200 |
| 11:11 AM | $35.61 | Up $0.03 | $35.61 | $35.58 | 3,800 |
| 11:10 AM | $35.58 | Down $ -0.01 | $35.58 | $35.58 | 1,800 |
| 11:09 AM | $35.59 | Up $0.00 | $35.62 | $35.59 | 9,200 |
| 11:07 AM | $35.59 | Up $0.00 | $35.59 | $35.59 | 200 |
| 11:07 AM | $35.59 | Up $0.00 | $35.59 | $35.59 | 0 |
| 11:06 AM | $35.59 | Down $ -0.05 | $35.63 | $35.59 | 3,700 |
| 11:05 AM | $35.64 | Up $0.00 | $35.66 | $35.63 | 3,000 |
| 11:04 AM | $35.64 | Down $ -0.04 | $35.64 | $35.64 | 200 |
| 11:03 AM | $35.68 | Down $ -0.02 | $35.71 | $35.68 | 4,200 |
| 11:02 AM | $35.70 | Up $0.01 | $35.70 | $35.69 | 500 |
| 11:01 AM | $35.69 | Up $0.01 | $35.70 | $35.68 | 3,100 |
| 11:00 AM | $35.68 | Up $0.02 | $35.68 | $35.66 | 1,700 |
| 10:59 AM | $35.66 | Up $0.00 | $35.66 | $35.66 | 2,000 |
| 10:58 AM | $35.66 | Down $ -0.02 | $35.69 | $35.66 | 2,100 |
| 10:56 AM | $35.68 | Up $0.02 | $35.70 | $35.68 | 1,700 |
| 10:56 AM | $35.68 | Up $0.00 | $35.70 | $35.68 | 0 |
| 10:55 AM | $35.66 | Up $0.02 | $35.66 | $35.64 | 1,000 |
| 10:54 AM | $35.64 | Up $0.01 | $35.64 | $35.63 | 1,400 |
| 10:53 AM | $35.63 | Down $ -0.03 | $35.63 | $35.63 | 100 |
| 10:52 AM | $35.66 | Down $ -0.01 | $35.66 | $35.64 | 4,800 |
| 10:51 AM | $35.67 | Down $ -0.05 | $35.72 | $35.67 | 1,500 |
| 10:50 AM | $35.72 | Up $0.03 | $35.72 | $35.68 | 13,600 |
| 10:49 AM | $35.69 | Down $ -0.01 | $35.71 | $35.69 | 12,800 |
| 10:48 AM | $35.70 | Up $0.03 | $35.70 | $35.70 | 300 |
| 10:47 AM | $35.67 | Down $ -0.02 | $35.70 | $35.67 | 1,300 |
| 10:46 AM | $35.69 | Up $0.02 | $35.71 | $35.66 | 10,900 |
| 10:45 AM | $35.67 | Up $0.00 | $35.69 | $35.65 | 3,300 |
| 10:44 AM | $35.67 | Up $0.00 | $35.68 | $35.67 | 1,700 |
| 10:43 AM | $35.67 | Up $0.08 | $35.68 | $35.62 | 2,200 |
| 10:42 AM | $35.59 | Up $0.04 | $35.61 | $35.58 | 8,900 |
| 10:41 AM | $35.55 | Up $0.07 | $35.55 | $35.50 | 12,900 |
| 10:40 AM | $35.48 | Up $0.10 | $35.49 | $35.38 | 16,900 |
| 10:38 AM | $35.38 | Up $0.03 | $35.40 | $35.37 | 13,300 |
| 10:38 AM | $35.38 | Up $0.00 | $35.40 | $35.37 | 0 |
| 10:37 AM | $35.35 | Up $0.06 | $35.35 | $35.28 | 2,400 |
| 10:36 AM | $35.29 | Down $ -0.02 | $35.31 | $35.29 | 3,800 |
| 10:35 AM | $35.31 | Up $0.01 | $35.32 | $35.31 | 4,400 |
| 10:34 AM | $35.30 | Down $ -0.06 | $35.34 | $35.30 | 3,400 |
| 10:33 AM | $35.36 | Down $ -0.01 | $35.38 | $35.35 | 17,500 |
| 10:32 AM | $35.37 | Up $0.01 | $35.40 | $35.35 | 14,000 |
| 10:31 AM | $35.36 | Down $ -0.08 | $35.39 | $35.35 | 11,200 |
| 10:30 AM | $35.44 | Up $0.01 | $35.48 | $35.44 | 5,500 |
| 10:29 AM | $35.43 | Up $0.02 | $35.44 | $35.41 | 13,800 |
| 10:28 AM | $35.41 | Up $0.05 | $35.41 | $35.36 | 2,800 |
| 10:27 AM | $35.36 | Up $0.00 | $35.41 | $35.36 | 11,300 |
| 10:26 AM | $35.36 | Up $0.06 | $35.39 | $35.35 | 7,000 |
| 10:24 AM | $35.30 | Up $0.03 | $35.30 | $35.30 | 500 |
| 10:24 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 10:23 AM | $35.27 | Down $ -0.08 | $35.32 | $35.25 | 1,100 |
| 10:22 AM | $35.35 | Up $0.04 | $35.35 | $35.28 | 7,100 |
| 10:21 AM | $35.31 | Up $0.04 | $35.34 | $35.29 | 9,700 |
| 10:20 AM | $35.27 | Up $0.04 | $35.29 | $35.23 | 7,600 |
| 10:18 AM | $35.23 | Up $0.08 | $35.23 | $35.16 | 3,800 |
| 10:18 AM | $35.23 | Up $0.00 | $35.23 | $35.16 | 0 |
| 10:17 AM | $35.15 | Up $0.06 | $35.15 | $35.14 | 200 |
| 10:16 AM | $35.09 | Down $ -0.03 | $35.09 | $35.09 | 500 |
| 10:15 AM | $35.12 | Up $0.03 | $35.17 | $35.11 | 26,200 |
| 10:14 AM | $35.09 | Up $0.06 | $35.11 | $35.05 | 15,800 |
| 10:13 AM | $35.03 | Up $0.06 | $35.03 | $34.98 | 5,100 |
| 10:12 AM | $34.97 | Up $0.05 | $34.97 | $34.93 | 6,200 |
| 10:11 AM | $34.92 | Down $ -0.01 | $34.97 | $34.92 | 900 |
| 10:10 AM | $34.93 | Up $0.08 | $34.94 | $34.87 | 3,500 |
| 10:09 AM | $34.85 | Up $0.04 | $34.85 | $34.78 | 3,200 |
| 10:08 AM | $34.81 | Down $ -0.03 | $34.81 | $34.76 | 6,700 |
| 10:07 AM | $34.84 | Up $0.00 | $34.84 | $34.82 | 3,900 |
| 10:06 AM | $34.84 | Up $0.04 | $34.89 | $34.83 | 1,700 |
| 10:05 AM | $34.80 | Up $0.01 | $34.83 | $34.76 | 5,800 |
| 10:04 AM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 300 |
| 10:03 AM | $34.80 | Up $0.06 | $34.80 | $34.73 | 6,800 |
| 10:02 AM | $34.74 | Up $0.14 | $34.74 | $34.62 | 5,400 |
| 10:01 AM | $34.60 | Up $0.06 | $34.60 | $34.51 | 4,500 |
| 10:00 AM | $34.54 | Up $0.07 | $34.58 | $34.53 | 6,700 |
| 09:59 AM | $34.47 | Down $ -0.04 | $34.47 | $34.41 | 6,200 |
| 09:58 AM | $34.51 | Down $ -0.04 | $34.57 | $34.51 | 2,900 |
| 09:57 AM | $34.55 | Up $0.06 | $34.55 | $34.48 | 11,000 |
| 09:56 AM | $34.49 | Up $0.04 | $34.49 | $34.44 | 4,600 |
| 09:55 AM | $34.45 | Up $0.10 | $34.45 | $34.41 | 700 |
| 09:54 AM | $34.35 | Down $ -0.07 | $34.44 | $34.35 | 2,700 |
| 09:53 AM | $34.42 | Up $0.05 | $34.42 | $34.31 | 5,200 |
| 09:52 AM | $34.37 | Down $ -0.04 | $34.37 | $34.31 | 6,500 |
| 09:51 AM | $34.41 | Down $ -0.07 | $34.45 | $34.36 | 7,900 |
| 09:50 AM | $34.48 | Down $ -0.04 | $34.51 | $34.45 | 7,600 |
| 09:49 AM | $34.52 | Down $ -0.10 | $34.59 | $34.52 | 3,900 |
| 09:48 AM | $34.62 | Down $ -0.18 | $34.79 | $34.62 | 8,500 |
| 09:47 AM | $34.80 | Down $ -0.05 | $34.80 | $34.80 | 1,700 |
| 09:46 AM | $34.85 | Down $ -0.04 | $34.91 | $34.83 | 5,100 |
| 09:45 AM | $34.89 | Up $0.01 | $34.89 | $34.83 | 900 |
| 09:44 AM | $34.88 | Up $0.00 | $34.93 | $34.88 | 700 |
| 09:43 AM | $34.88 | Down $ -0.07 | $34.88 | $34.84 | 2,300 |
| 09:42 AM | $34.95 | Up $0.00 | $35.02 | $34.92 | 7,300 |
| 09:41 AM | $34.95 | Down $ -0.07 | $35.01 | $34.95 | 1,300 |
| 09:40 AM | $35.02 | Up $0.02 | $35.02 | $34.96 | 4,700 |
| 09:39 AM | $35.00 | Down $ -0.11 | $35.14 | $35.00 | 10,600 |
| 09:38 AM | $35.11 | Down $ -0.10 | $35.16 | $35.08 | 7,800 |
| 09:37 AM | $35.21 | Down $ -0.11 | $35.34 | $35.21 | 1,800 |
| 09:36 AM | $35.32 | Down $ -0.08 | $35.40 | $35.32 | 2,100 |
| 09:35 AM | $35.40 | Up $0.14 | $35.40 | $35.29 | 5,800 |
| 09:34 AM | $35.26 | Down $ -0.07 | $35.37 | $35.25 | 4,600 |
| 09:33 AM | $35.33 | Up $0.08 | $35.36 | $35.19 | 9,600 |
| 09:32 AM | $35.25 | Down $ -0.05 | $35.32 | $35.13 | 17,100 |
| 09:31 AM | $35.30 | Up $0.10 | $35.38 | $35.20 | 25,500 |
| 09:30 AM | $35.20 | Up $0.70 | $35.20 | $34.84 | 42,600 |
| Previous close | $34.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $34.50 | $34.43 | $34.51 | $34.00 | 260,300 |
| 29/10/2026 | $34.81 | $34.95 | $35.04 | $34.77 | 174,500 |
| 28/10/2026 | $34.90 | $34.71 | $34.97 | $34.64 | 320,600 |
| 27/10/2026 | $35.18 | $35.08 | $35.25 | $34.97 | 319,400 |
| 26/10/2026 | $33.80 | $34.14 | $34.26 | $33.70 | 469,700 |
| 23/10/2026 | $32.11 | $32.15 | $32.24 | $31.98 | 258,500 |
| 22/10/2026 | $32.35 | $32.75 | $32.87 | $32.32 | 524,800 |
| 21/10/2026 | $33.34 | $33.45 | $33.47 | $33.22 | 350,600 |
| 20/10/2026 | $32.25 | $32.27 | $32.45 | $32.17 | 225,200 |
| 19/10/2026 | $31.79 | $31.87 | $31.90 | $31.62 | 279,900 |
| 16/10/2026 | $30.64 | $30.63 | $30.69 | $30.19 | 459,600 |
| 15/10/2026 | $31.32 | $31.13 | $31.40 | $31.07 | 191,200 |
| 14/10/2026 | $31.73 | $31.70 | $31.73 | $31.42 | 273,200 |
| 13/10/2026 | $32.42 | $32.45 | $32.55 | $32.21 | 157,500 |
| 09/10/2026 | $33.05 | $33.13 | $33.23 | $33.03 | 112,400 |
| 08/10/2026 | $32.39 | $32.00 | $32.40 | $31.78 | 365,700 |
| 07/10/2026 | $32.63 | $32.49 | $32.66 | $32.47 | 143,800 |
| 06/10/2026 | $32.87 | $32.95 | $32.95 | $32.78 | 190,400 |
| 05/10/2026 | $32.71 | $32.70 | $32.96 | $32.65 | 380,900 |
| 02/10/2026 | $32.03 | $32.19 | $32.36 | $31.97 | 380,400 |
| 01/10/2026 | $30.61 | $30.78 | $30.97 | $30.61 | 176,100 |
| 30/09/2026 | $30.67 | $30.38 | $30.70 | $30.35 | 218,000 |
| 29/09/2026 | $30.52 | $30.47 | $30.66 | $30.45 | 160,400 |
| 28/09/2026 | $30.91 | $31.11 | $31.19 | $30.86 | 324,300 |
| 25/09/2026 | $32.19 | $32.15 | $32.37 | $32.10 | 232,600 |
| 24/09/2026 | $32.69 | $33.06 | $33.09 | $32.68 | 216,100 |
| 23/09/2026 | $32.89 | $32.75 | $32.89 | $32.66 | 218,800 |
| 22/09/2026 | $32.77 | $32.73 | $32.90 | $32.66 | 354,800 |
| 21/09/2026 | $32.47 | $32.34 | $32.56 | $32.23 | 186,500 |
| 18/09/2026 | $31.51 | $31.38 | $31.63 | $31.29 | 348,000 |
Graphs are not available, please refer to the detailed table