Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Tesla, Inc. (TSLA.NE)

Compare
22.80
+0.20
+(0.88%)
At close: April 14 at 3:54:10 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202523.2223.4622.0822.6622.66699,064
Apr 11, 202522.6423.1021.7022.5322.531,023,732
Apr 10, 202523.3323.5621.5522.7022.701,587,115
Apr 9, 202520.1224.6120.1224.3324.331,865,743
Apr 8, 202522.1022.4919.6020.0020.001,354,472
Apr 7, 202520.0422.6519.2520.9920.991,576,666
Apr 4, 202523.0723.4621.2121.6721.671,341,093
Apr 3, 202524.3824.8823.5824.1024.101,012,899
Apr 2, 202523.0025.6422.6825.4925.491,659,707
Apr 1, 202523.7724.9723.4024.1924.191,038,315
Mar 31, 202522.5123.4821.9423.3323.33763,976
Mar 28, 202524.8524.8523.5023.7823.78665,980
Mar 27, 202524.4826.2824.4824.6424.641,341,818
Mar 26, 202525.5325.6624.0524.5324.53951,282
Mar 25, 202525.6025.9824.4625.9525.951,121,776
Mar 24, 202523.3125.1223.1325.0825.081,186,831
Mar 21, 202521.1822.4821.1822.4522.451,001,419
Mar 20, 202521.0821.4520.7621.2621.26714,065
Mar 19, 202520.8721.7520.6921.2721.27883,771
Mar 18, 202520.6220.7520.0820.3420.34815,411
Mar 17, 202522.0622.0621.0321.5021.50741,680
Mar 14, 202522.2522.6821.7522.5422.54642,980
Mar 13, 202522.4322.4321.0821.7421.74540,924
Mar 12, 202522.3822.7021.7722.3922.39965,059
Mar 11, 202520.3021.3719.7020.8220.821,123,728
Mar 10, 202522.8422.8619.9020.0120.011,019,282
Mar 7, 202523.4724.0122.6823.7323.73453,333
Mar 6, 202524.6024.6123.5123.7723.77748,433
Mar 5, 202524.6925.2424.2325.2125.21617,190
Mar 4, 202524.4325.7223.6824.6224.62789,219
Mar 3, 202527.2127.4825.1125.7525.75608,368
Feb 28, 202525.2026.5724.7826.5426.54714,712
Feb 27, 202526.3926.8725.4325.4925.49553,540
Feb 26, 202527.5127.9526.0826.3026.30593,197
Feb 25, 202529.6529.6526.9527.4127.411,148,496
Feb 24, 202530.5730.9429.4529.9429.94369,603
Feb 21, 202531.9632.0830.3330.6030.60374,436
Feb 20, 202532.8132.8131.5732.1032.10267,636
Feb 19, 202532.0433.2632.0432.6932.69383,794
Feb 18, 202532.1532.5131.7532.0632.06238,716
Feb 14, 202532.2732.2732.2732.2732.27-
Feb 13, 202531.3232.5031.1432.2732.27301,795
Feb 12, 202529.8931.4029.8930.4930.49225,344
Feb 11, 202535.6135.6135.6135.6135.61-
Feb 10, 202535.6135.6135.6135.6135.61-
Feb 7, 202535.6135.6135.6135.6135.61-
Feb 6, 202535.6135.6135.6135.6135.61-
Feb 5, 202535.6135.6135.6135.6135.61-
Feb 4, 202534.3235.7234.3235.6135.61554,977
Feb 3, 202534.8735.2734.0034.8434.841,410,490
Jan 31, 202536.4138.1036.4136.7436.74233,796
Jan 30, 202537.2137.3534.9536.3636.3674,738
Jan 29, 202535.8436.1634.9535.2535.2591,134
Jan 28, 202535.9936.3835.1336.1836.18448,871
Jan 27, 202535.7936.9235.3736.0636.06565,875
Jan 24, 202537.6037.9736.8936.9836.98495,955
Jan 23, 202537.7738.2037.1837.4337.43453,707
Jan 22, 202537.9338.9237.6837.7337.73830,609
Jan 21, 202539.4139.4136.9438.5038.501,405,076
Jan 20, 202539.3939.3939.3939.3939.39300
Jan 17, 202538.3839.9638.1938.8138.811,410,666
Jan 16, 202538.4338.4337.2237.6537.65804,097
Jan 15, 202537.2839.0536.8838.9038.901,242,030
Jan 14, 202537.7038.3935.9036.0636.06848,478
Jan 13, 202534.7836.6734.6036.6636.66737,034
Jan 10, 202535.6136.2934.9535.9035.90718,782
Jan 9, 202536.0636.2935.5135.7235.7291,421
Jan 8, 202535.7036.6035.2535.9635.96783,596
Jan 7, 202536.9437.6835.5035.9235.92831,760
Jan 6, 202538.6438.7936.5937.4237.421,292,360
Jan 3, 202534.6437.4734.5537.3737.371,036,977
Jan 2, 202535.5835.7733.9834.5834.581,248,231
Dec 31, 202438.6638.9236.7036.8236.82583,559
Dec 30, 202438.1938.9037.8838.0338.03597,416
Dec 27, 202440.9741.0038.8639.2639.261,012,698
Dec 24, 202439.7342.1039.6542.0242.02684,613
Dec 23, 202439.2039.5737.8739.2539.25997,877
Dec 20, 202438.6940.7238.0538.3738.37119,090
Dec 19, 202441.1241.5738.2539.6739.672,473,769
Dec 18, 202442.5544.5138.8040.1340.132,112,054
Dec 17, 202443.5144.0841.7043.7143.712,467,491
Dec 16, 202440.0742.1939.7442.1642.161,880,375
Dec 13, 202438.3739.7437.9039.7039.701,747,932
Dec 12, 202438.6739.1237.8238.1338.131,363,660
Dec 11, 202437.2738.7036.6738.7038.701,814,958
Dec 10, 202435.8037.3035.6236.5836.581,569,948
Dec 9, 202436.1836.8634.4835.5335.531,485,826
Dec 6, 202434.3035.5033.8035.4435.441,402,669
Dec 5, 202432.7534.1832.7533.6833.681,234,336
Dec 4, 202432.2432.6231.7932.5832.58713,621
Dec 3, 202432.0332.3731.7332.0432.04660,897
Dec 2, 202432.0832.7932.0232.5132.511,164,683
Nov 29, 202430.5831.5530.5831.4031.40489,430
Nov 28, 202430.3330.5530.3330.4030.4036,488
Nov 27, 202431.0931.1529.7930.3330.33692,549
Nov 26, 202431.1531.6330.6030.8130.81709,276
Nov 25, 202433.4033.4030.8530.8730.871,355,598
Nov 22, 202431.0532.4930.8132.1432.141,221,927
Nov 21, 202431.3031.7130.6030.9930.99901,042
Nov 20, 202431.4131.5630.5031.1931.19797,682
Nov 19, 202430.5731.6530.3631.5231.521,085,617
Nov 18, 202430.8830.8830.8830.8830.881,800
Nov 15, 202428.3129.5828.1929.2729.271,054,960
Nov 14, 202429.9130.0928.2928.4128.411,337,578
Nov 13, 202430.6531.4429.4230.1230.121,719,383
Nov 12, 202431.2931.5129.5230.0030.001,870,745
Nov 11, 202431.8832.7030.6531.9631.963,621,941
Nov 8, 202427.3429.9827.1729.2829.283,232,701
Nov 7, 202426.3527.3326.0027.1027.101,498,197
Nov 6, 202426.0026.4725.2126.2826.282,659,718
Nov 5, 202422.5923.2522.4922.9222.92523,621
Nov 4, 202422.3322.7021.7922.1722.17495,391
Nov 1, 202422.9423.1522.5022.6922.69418,113
Oct 31, 202423.5123.6722.7422.7722.77529,021
Oct 30, 202423.4923.9623.4623.4823.48163,886
Oct 29, 202424.1024.1123.3023.6523.65622,513
Oct 28, 202424.5824.9123.9323.9423.94862,349
Oct 25, 202424.5524.5524.5524.5524.55100
Oct 24, 202422.1523.9021.6523.7323.733,735,483
Oct 23, 202419.8419.9319.3619.5119.51376,900
Oct 22, 202419.8219.9119.6619.8719.87477,937
Oct 21, 202420.0320.1119.7020.0020.00550,365
Oct 18, 202420.0920.2720.0220.1420.14407,424
Oct 17, 202420.2720.2719.9020.1520.15573,292
Oct 16, 202420.2420.3219.9920.1920.19520,510
Oct 15, 202420.1720.4519.8420.1020.10727,919
Oct 11, 202420.1620.4319.6219.9219.922,216,561
Oct 10, 202422.0622.2021.2821.8321.83832,888
Oct 9, 202422.2122.5821.9022.0822.08647,256
Oct 8, 202422.2122.5022.0222.3422.34615,725
Oct 7, 202422.0422.0422.0422.0422.04100
Oct 4, 202422.6122.9122.3622.8622.86913,267
Oct 3, 202422.3922.8121.7522.0222.02742,840
Oct 2, 202422.5522.9222.0822.7722.77846,173
Oct 1, 202423.9624.0722.7223.5223.52609,629
Sep 30, 202423.6424.1623.3723.9023.90916,416
Sep 27, 202423.4523.8423.2323.8223.82777,379
Sep 26, 202423.8523.9023.0423.2623.261,793,145
Sep 25, 202423.0423.4823.0423.4623.46706,912
Sep 24, 202423.1523.4922.7723.1923.19733,372
Sep 23, 202422.2322.8022.1222.8022.80768,401
Sep 20, 202422.1822.2821.5821.7921.7963,546
Sep 19, 202421.4222.2821.2322.2822.281,115,658
Sep 18, 202421.0021.5020.7520.7920.79276,830
Sep 17, 202421.0221.4520.7120.8220.82418,997
Sep 16, 202420.9321.0120.4620.7420.74390,724
Sep 13, 202420.8121.2520.7021.0521.05380,468
Sep 12, 202420.5021.1520.4920.9820.98629,391
Sep 11, 202420.7120.8719.8520.8720.87781,845
Sep 10, 202420.0920.7120.0020.7120.71722,230
Sep 9, 202419.8120.1119.5519.8019.80577,595
Sep 6, 202421.3221.3919.3519.3519.35837,453
Sep 5, 202420.7621.4820.3621.0521.051,348,392
Sep 4, 202419.2120.3119.2120.1120.11991,063
Sep 3, 202419.6620.1419.1919.2919.29832,374
Aug 30, 202419.1719.6018.9819.6019.60442,433
Aug 29, 202419.2419.6618.8718.9118.91636,775
Aug 28, 202419.2019.3718.5718.8518.85460,584
Aug 27, 202419.4319.7118.9519.1719.17424,282
Aug 26, 202419.9820.0019.3319.5419.54537,640
Aug 23, 202419.6020.2519.6020.1120.11624,289
Aug 22, 202420.4720.5619.2819.3019.30639,283
Aug 21, 202420.4220.5420.0520.4120.41358,890
Aug 20, 202420.5620.8520.1120.2520.25546,131
Aug 19, 202419.9520.3919.6220.3920.39548,289
Aug 16, 202419.3920.1119.3519.8519.85533,704
Aug 15, 202418.7919.7518.7919.5819.58794,368
Aug 14, 202419.0519.0918.2218.4818.48495,798
Aug 13, 202418.1419.0818.1019.0719.07372,236
Aug 12, 202418.2618.2617.8318.1218.12291,310
Aug 9, 202418.0818.4117.9018.3518.35223,711
Aug 8, 202417.9818.4017.6018.2718.27291,329
Aug 7, 202418.4418.6317.5617.5717.57447,436
Aug 6, 202418.3118.5817.6618.3918.39606,882
Aug 2, 202419.6219.7818.8719.0619.06647,106
Aug 1, 202420.8921.2119.6819.9319.93712,526
Jul 31, 202420.9021.4520.8221.2121.21667,056
Jul 30, 202421.3121.3120.1820.4120.41568,710
Jul 29, 202420.6021.4520.5821.2621.26672,526
Jul 26, 202420.3220.3519.7520.1220.12615,256
Jul 25, 202419.9020.7219.9020.2220.22833,181
Jul 24, 202420.5920.7019.7319.8219.821,067,178
Jul 23, 202423.2923.4622.5622.6422.64737,906
Jul 22, 202422.4523.2022.4223.0823.08657,326
Jul 19, 202422.7522.8321.7221.9821.98460,279
Jul 18, 202423.0723.5522.7022.8622.86897,218
Jul 17, 202423.1523.6522.5822.8022.80628,399
Jul 16, 202423.4623.7022.5523.5123.51976,271
Jul 15, 202423.5224.3323.0923.1623.162,445,092
Jul 12, 202421.5723.0821.3922.7522.751,048,040
Jul 11, 202424.2024.8322.0022.0922.092,555,345
Jul 10, 202424.0624.5223.6824.1524.15956,561
Jul 9, 202423.0624.3322.9824.0124.011,349,105
Jul 8, 202423.2023.2023.2023.2023.20100
Jul 5, 202423.0923.0923.0923.0923.091,000
Jul 4, 202422.5924.1022.5123.1223.121,325,731
Jul 3, 202421.4622.6821.4022.6122.611,385,600
Jul 2, 202419.5321.1219.0021.1221.121,454,856
Jun 28, 202418.2718.6417.9318.1618.16794,307
Jun 27, 202417.9618.2217.8118.0718.07431,267
Jun 26, 202417.0918.1217.0918.0118.01655,349
Jun 25, 202416.9417.2416.7417.2117.21512,863
Jun 24, 202417.0017.2816.7816.8116.81535,134
Jun 21, 202416.6916.8816.6216.8016.80388,256
Jun 20, 202416.9616.9716.5116.6716.67406,886
Jun 19, 202417.1417.1416.8216.9716.9735,434
Jun 18, 202417.1017.1716.7516.9916.99560,060
Jun 17, 202416.3117.3316.2917.2417.24787,850
Jun 14, 202417.1217.1216.2616.3916.39548,983
Jun 13, 202417.2017.5316.6416.7316.731,036,922
Jun 12, 202415.7716.5515.6516.2416.2495,329
Jun 11, 202416.0016.0515.4115.7015.70590,959
Jun 10, 202416.2116.3915.9516.0216.02643,912
Jun 7, 202416.2216.4616.1416.3016.30283,173
Jun 6, 202416.0016.5015.8816.3316.33692,816
Jun 5, 202416.0816.1715.8216.0916.09464,208
Jun 4, 202416.1016.3216.0016.0716.07534,080
Jun 3, 202416.4116.7516.0416.2216.22777,900
May 31, 202416.3716.5616.0016.3616.36600,627
May 30, 202416.4216.7716.1216.4016.40544,697
May 29, 202416.0416.3515.9916.2016.20312,509
May 28, 202416.2516.3715.9316.2316.23555,885
May 27, 202416.4316.4416.1016.1516.1587,669
May 24, 202416.1016.5215.9716.4416.44480,311
May 23, 202416.6816.6815.9315.9815.98657,728
May 22, 202416.7716.8716.3716.5316.531,272,884
May 21, 202416.1817.1516.1017.1317.13900,493
May 17, 202415.9216.5015.9016.3116.31510,694
May 16, 202415.9716.1515.7716.0816.08225,209
May 15, 202416.5016.5015.9316.0316.03525,597
May 14, 202416.0216.4816.0016.3116.31524,288
May 13, 202415.8015.8015.8015.8015.80700
May 10, 202415.9415.9415.4415.5215.52419,158
May 9, 202416.0616.1015.7815.8415.84531,046
May 8, 202415.8416.1515.6516.0716.07528,148
May 7, 202416.8216.8516.3216.3716.37701,609
May 6, 202416.8717.2416.7716.9816.98630,023
May 3, 202416.7216.9816.5416.6916.69108,633
May 2, 202416.7716.9716.2116.5516.55422,068
May 1, 202416.7017.0516.4716.6016.605,496
Apr 30, 202417.2717.5516.8416.9016.90984,588
Apr 29, 202417.0018.2716.9817.8517.851,812,371
Apr 26, 202415.6215.8415.3215.5015.50717,207
Apr 25, 202414.6915.7014.6015.6615.66987,208
Apr 24, 202415.0015.4614.5114.9414.941,919,694
Apr 23, 202413.1313.5412.9913.3413.34734,895
Apr 22, 202413.0013.2812.7813.0813.08857,813
Apr 19, 202413.6613.8613.4713.5513.55552,033
Apr 18, 202413.9814.0013.7013.7913.79760,160
Apr 17, 202414.4714.5614.1614.3314.33533,141
Apr 16, 202414.4614.5614.1614.4714.47453,813
Apr 15, 202415.6515.6914.8514.8714.87649,438

Related Tickers

NFI.TO NFI Group Inc.
11.41
+2.06%
 
BYDDY BYD Company Limited
98.38
+0.03%
 
NIO NIO Inc.
3.6100
+2.56%
 
XPEV XPeng Inc.
21.08
+5.40%
 
LCID Lucid Group, Inc.
2.5300
+1.20%
 
FFIE Faraday Future Intelligent Electric Inc.
1.4500
+9.85%
 
BYDDF BYD Company Limited
49.30
+0.20%
 
RIVN Rivian Automotive, Inc.
12.03
+4.88%
 
LI Li Auto Inc.
23.85
+2.67%
 
MULN Mullen Automotive, Inc.
1.8400
-15.60%