Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

TESLA CDR (CAD HEDGED)

36.78 Up 1.01 (2.75 %)

Delayed : 2025/11/20 11:48:49

  • Previous close $35.77
  • Opening $36.75
  • Today High $37.95
  • Today Low $36.63
  • Price Bid $36.78
  • Price Ask $36.78
  • 52 Weeks High $41.98
  • 52 Weeks Low $19.25
  • Size Bid 22
  • Size Ask 36
  • Volume 644,775

Intraday history

Hour Last Change High Low Volume
11:48 AM $36.78 Up $0.01 $36.78 $36.73 600
11:47 AM $36.77 Up $0.06 $36.78 $36.65 3,000
11:46 AM $36.71 Down $ -0.04 $36.72 $36.67 3,800
11:45 AM $36.75 Up $0.11 $36.77 $36.68 3,300
11:44 AM $36.64 Down $ -0.17 $36.66 $36.63 800
11:43 AM $36.81 Up $0.09 $36.82 $36.75 1,300
11:42 AM $36.72 Down $ -0.01 $36.72 $36.69 500
11:40 AM $36.73 Down $ -0.01 $36.78 $36.70 6,100
11:40 AM $36.73 Up $0.00 $36.78 $36.70 0
11:39 AM $36.74 Up $0.02 $36.74 $36.72 3,600
11:38 AM $36.72 Down $ -0.11 $36.78 $36.70 1,600
11:37 AM $36.83 Down $ -0.04 $36.90 $36.80 4,100
11:36 AM $36.87 Up $0.06 $36.87 $36.81 2,000
11:35 AM $36.81 Down $ -0.11 $36.92 $36.81 1,700
11:34 AM $36.92 Down $ -0.04 $36.92 $36.92 700
11:33 AM $36.96 Down $ -0.04 $37.00 $36.96 1,900
11:32 AM $37.00 Up $0.07 $37.01 $36.97 1,500
11:31 AM $36.93 Down $ -0.13 $37.01 $36.93 6,000
11:30 AM $37.06 Up $0.02 $37.06 $37.00 7,000
11:29 AM $37.04 Down $ -0.23 $37.08 $37.04 200
11:28 AM $37.27 Up $0.00 $37.27 $37.16 2,600
11:27 AM $37.27 Up $0.17 $37.27 $37.10 4,100
11:26 AM $37.10 Up $0.10 $37.10 $37.05 1,800
11:25 AM $37.00 Down $ -0.04 $37.05 $37.00 7,400
11:24 AM $37.04 Down $ -0.04 $37.07 $37.02 4,400
11:23 AM $37.08 Up $0.08 $37.08 $37.05 900
11:22 AM $37.00 Down $ -0.11 $37.13 $37.00 3,700
11:21 AM $37.11 Down $ -0.01 $37.17 $37.11 2,100
11:20 AM $37.12 Up $0.08 $37.12 $37.08 900
11:19 AM $37.04 Down $ -0.02 $37.09 $37.04 700
11:18 AM $37.06 Down $ -0.08 $37.25 $37.06 1,700
11:17 AM $37.14 Up $0.12 $37.15 $37.07 2,000
11:16 AM $37.02 Down $ -0.08 $37.09 $37.02 3,900
11:15 AM $37.10 Down $ -0.09 $37.13 $37.10 800
11:14 AM $37.19 Down $ -0.06 $37.19 $37.19 100
11:13 AM $37.25 Up $0.05 $37.25 $37.25 100
11:12 AM $37.21 Down $ -0.05 $37.25 $37.21 300
11:11 AM $37.25 Up $0.05 $37.25 $37.25 400
11:10 AM $37.20 Down $ -0.09 $37.29 $37.20 1,100
11:09 AM $37.29 Down $ -0.01 $37.29 $37.28 4,300
11:08 AM $37.30 Up $0.00 $37.30 $37.30 100
11:07 AM $37.30 Down $ -0.06 $37.39 $37.30 2,800
11:06 AM $37.36 Up $0.02 $37.40 $37.36 6,600
11:05 AM $37.34 Up $0.02 $37.34 $37.30 1,200
11:04 AM $37.32 Down $ -0.09 $37.38 $37.30 7,600
11:03 AM $37.41 Down $ -0.01 $37.42 $37.40 1,100
11:02 AM $37.42 Down $ -0.05 $37.52 $37.42 9,700
11:01 AM $37.47 Up $0.08 $37.47 $37.36 2,600
11:00 AM $37.39 Down $ -0.11 $37.48 $37.39 6,100
10:59 AM $37.50 Down $ -0.09 $37.60 $37.50 3,900
10:58 AM $37.59 Down $ -0.06 $37.59 $37.56 2,900
10:57 AM $37.65 Up $0.06 $37.65 $37.62 1,500
10:56 AM $37.59 Up $0.01 $37.60 $37.58 500
10:55 AM $37.58 Down $ -0.05 $37.61 $37.58 7,500
10:54 AM $37.63 Down $ -0.03 $37.67 $37.63 5,400
10:53 AM $37.66 Down $ -0.03 $37.70 $37.66 3,600
10:52 AM $37.69 Down $ -0.06 $37.73 $37.69 2,100
10:51 AM $37.75 Up $0.05 $37.75 $37.67 8,200
10:50 AM $37.70 Up $0.02 $37.70 $37.65 9,700
10:49 AM $37.68 Up $0.02 $37.68 $37.67 1,800
10:48 AM $37.66 Down $ -0.09 $37.70 $37.66 300
10:47 AM $37.75 Down $ -0.03 $37.75 $37.75 300
10:46 AM $37.78 Down $ -0.08 $37.87 $37.78 15,700
10:45 AM $37.86 Up $0.02 $37.86 $37.82 200
10:44 AM $37.84 Up $0.02 $37.85 $37.82 1,000
10:43 AM $37.82 Up $0.03 $37.82 $37.77 7,000
10:42 AM $37.79 Up $0.01 $37.80 $37.79 1,900
10:41 AM $37.78 Up $0.05 $37.78 $37.75 2,000
10:40 AM $37.73 Down $ -0.03 $37.79 $37.71 3,400
10:39 AM $37.76 Down $ -0.06 $37.78 $37.76 1,300
10:38 AM $37.82 Down $ -0.05 $37.88 $37.80 2,600
10:37 AM $37.87 Up $0.01 $37.87 $37.85 500
10:35 AM $37.86 Up $0.01 $37.86 $37.81 200
10:35 AM $37.86 Up $0.00 $37.86 $37.81 0
10:34 AM $37.85 Up $0.05 $37.85 $37.83 200
10:33 AM $37.80 Down $ -0.09 $37.91 $37.80 28,200
10:32 AM $37.89 Up $0.00 $37.95 $37.89 10,700
10:31 AM $37.89 Up $0.03 $37.89 $37.85 600
10:30 AM $37.86 Up $0.01 $37.88 $37.83 10,800
10:29 AM $37.85 Up $0.00 $37.86 $37.85 800
10:28 AM $37.85 Up $0.05 $37.85 $37.75 6,400
10:27 AM $37.80 Up $0.03 $37.80 $37.76 3,800
10:26 AM $37.77 Up $0.05 $37.79 $37.72 13,900
10:25 AM $37.72 Up $0.02 $37.72 $37.66 1,300
10:24 AM $37.70 Up $0.00 $37.70 $37.67 800
10:23 AM $37.70 Up $0.15 $37.70 $37.59 4,500
10:22 AM $37.55 Up $0.05 $37.56 $37.52 2,500
10:21 AM $37.50 Down $ -0.11 $37.62 $37.50 1,600
10:20 AM $37.61 Up $0.06 $37.61 $37.60 400
10:19 AM $37.55 Down $ -0.13 $37.59 $37.55 700
10:18 AM $37.68 Up $0.14 $37.69 $37.56 6,700
10:17 AM $37.54 Up $0.06 $37.54 $37.49 4,400
10:16 AM $37.48 Down $ -0.03 $37.49 $37.45 2,900
10:15 AM $37.51 Down $ -0.02 $37.56 $37.51 4,000
10:14 AM $37.53 Down $ -0.01 $37.53 $37.47 1,100
10:13 AM $37.54 Up $0.06 $37.55 $37.45 1,600
10:12 AM $37.48 Down $ -0.03 $37.55 $37.48 10,400
10:11 AM $37.51 Down $ -0.06 $37.55 $37.49 1,100
10:10 AM $37.57 Up $0.01 $37.57 $37.54 1,500
10:09 AM $37.56 Up $0.01 $37.60 $37.55 1,900
10:08 AM $37.55 Up $0.04 $37.61 $37.48 7,600
10:07 AM $37.51 Down $ -0.07 $37.60 $37.50 1,700
10:06 AM $37.58 Down $ -0.08 $37.67 $37.57 6,000
10:05 AM $37.66 Down $ -0.11 $37.76 $37.66 5,600
10:04 AM $37.77 Down $ -0.01 $37.80 $37.75 5,300
10:03 AM $37.78 Down $ -0.01 $37.80 $37.74 7,200
10:02 AM $37.79 Up $0.02 $37.80 $37.72 7,400
10:01 AM $37.77 Up $0.07 $37.77 $37.70 9,000
10:00 AM $37.70 Up $0.08 $37.71 $37.68 9,300
09:59 AM $37.62 Up $0.05 $37.65 $37.62 1,700
09:58 AM $37.57 Down $ -0.05 $37.59 $37.57 1,700
09:57 AM $37.62 Down $ -0.03 $37.65 $37.60 6,200
09:56 AM $37.65 Up $0.17 $37.65 $37.55 17,800
09:55 AM $37.48 Down $ -0.03 $37.54 $37.48 1,200
09:54 AM $37.51 Up $0.01 $37.55 $37.50 6,100
09:53 AM $37.50 Up $0.07 $37.50 $37.42 3,700
09:52 AM $37.43 Down $ -0.07 $37.43 $37.35 4,400
09:51 AM $37.50 Down $ -0.05 $37.56 $37.49 5,000
09:50 AM $37.55 Up $0.15 $37.55 $37.44 4,400
09:49 AM $37.40 Down $ -0.10 $37.53 $37.37 1,900
09:48 AM $37.50 Down $ -0.02 $37.57 $37.48 11,300
09:47 AM $37.52 Up $0.17 $37.55 $37.48 5,500
09:46 AM $37.35 Down $ -0.13 $37.50 $37.35 9,500
09:45 AM $37.48 Up $0.07 $37.48 $37.40 6,100
09:44 AM $37.41 Up $0.06 $37.45 $37.33 17,000
09:43 AM $37.35 Up $0.14 $37.37 $37.20 13,000
09:42 AM $37.21 Up $0.13 $37.23 $37.15 4,600
09:41 AM $37.08 Down $ -0.03 $37.16 $37.04 7,000
09:40 AM $37.11 Down $ -0.03 $37.22 $37.11 2,300
09:39 AM $37.14 Down $ -0.03 $37.25 $37.14 4,600
09:38 AM $37.17 Up $0.07 $37.17 $37.08 9,100
09:37 AM $37.10 Up $0.04 $37.16 $37.10 5,700
09:36 AM $37.06 Down $ -0.08 $37.06 $36.99 7,700
09:35 AM $37.14 Up $0.04 $37.20 $37.11 5,100
09:34 AM $37.10 Up $0.12 $37.19 $37.00 10,600
09:33 AM $36.98 Down $ -0.14 $37.15 $36.98 7,600
09:32 AM $37.12 Up $0.13 $37.12 $36.91 22,500
09:31 AM $36.99 Up $0.25 $37.00 $36.80 7,500
09:30 AM $36.74 Up $0.97 $36.81 $36.74 22,700
Previous close $35.77

One month history

Date Closing Opening High Low Volume
19/11/2025 $35.77 $35.94 $35.94 $35.30 199,300
18/11/2025 $35.51 $35.89 $36.17 $35.51 226,600
17/11/2025 $36.27 $37.48 $37.50 $35.87 272,600
14/11/2025 $35.81 $36.24 $36.35 $35.72 405,300
13/11/2025 $35.62 $35.65 $35.83 $35.12 586,000
12/11/2025 $38.12 $37.99 $38.32 $37.99 129,500
11/11/2025 $38.96 $38.40 $39.03 $38.40 155,900
10/11/2025 $39.42 $39.59 $39.78 $39.18 268,100
07/11/2025 $38.07 $37.59 $38.78 $37.56 368,900
06/11/2025 $39.48 $38.83 $39.99 $38.83 587,800
05/11/2025 $40.86 $39.99 $41.30 $39.90 533,800
04/11/2025 $39.40 $40.09 $40.09 $39.35 457,700
03/11/2025 $41.51 $41.34 $41.70 $41.19 332,600
31/10/2025 $40.45 $39.80 $40.47 $39.32 522,100
30/10/2025 $39.02 $39.56 $39.57 $39.02 146,000
29/10/2025 $40.90 $40.79 $41.02 $40.15 390,800
28/10/2025 $40.87 $41.26 $41.26 $40.66 469,900
27/10/2025 $40.13 $40.57 $40.78 $39.67 550,700
24/10/2025 $38.50 $38.77 $38.77 $38.17 469,000
23/10/2025 $39.83 $39.47 $39.85 $39.17 567,400
22/10/2025 $38.96 $38.53 $39.00 $38.14 274,300
21/10/2025 $39.27 $39.58 $39.69 $39.27 186,800
20/10/2025 $39.62 $39.40 $39.74 $39.24 255,900
17/10/2025 $38.96 $38.67 $39.15 $38.60 312,300
16/10/2025 $38.08 $38.28 $38.32 $37.43 198,900
15/10/2025 $38.62 $38.38 $38.62 $37.85 242,000
14/10/2025 $38.01 $38.16 $38.53 $37.89 314,300
10/10/2025 $36.76 $37.16 $37.32 $36.55 533,400
09/10/2025 $38.68 $38.36 $38.75 $37.96 267,500
08/10/2025 $38.94 $38.71 $39.18 $38.57 208,300
Graphs are not available, please refer to the detailed table