Cboe CA - Delayed Quote CAD

Tesla, Inc. (TSLA.NE)

Compare
40.13 -3.58 (-8.19%)
At close: December 18 at 3:59:58 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 42.55 44.51 38.80 40.13 40.13 2,112,054
Dec 17, 2024 43.51 44.08 41.70 43.71 43.71 2,467,491
Dec 16, 2024 40.07 42.19 39.74 42.16 42.16 1,880,375
Dec 13, 2024 38.37 39.74 37.90 39.70 39.70 1,747,932
Dec 12, 2024 38.67 39.12 37.82 38.13 38.13 1,363,660
Dec 11, 2024 37.27 38.70 36.67 38.70 38.70 1,814,958
Dec 10, 2024 35.80 37.30 35.62 36.58 36.58 1,569,948
Dec 9, 2024 36.18 36.86 34.48 35.53 35.53 1,485,826
Dec 6, 2024 34.30 35.50 33.80 35.44 35.44 1,402,669
Dec 5, 2024 32.75 34.18 32.75 33.68 33.68 1,234,336
Dec 4, 2024 32.24 32.62 31.79 32.58 32.58 713,621
Dec 3, 2024 32.03 32.37 31.73 32.04 32.04 660,897
Dec 2, 2024 32.08 32.79 32.02 32.51 32.51 1,164,683
Nov 29, 2024 30.58 31.55 30.58 31.40 31.40 489,430
Nov 28, 2024 30.33 30.55 30.33 30.40 30.40 36,488
Nov 27, 2024 31.09 31.15 29.79 30.33 30.33 692,549
Nov 26, 2024 31.15 31.63 30.60 30.81 30.81 709,276
Nov 25, 2024 33.40 33.40 30.85 30.87 30.87 1,355,598
Nov 22, 2024 31.05 32.49 30.81 32.14 32.14 1,221,927
Nov 21, 2024 31.30 31.71 30.60 30.99 30.99 901,042
Nov 20, 2024 31.41 31.56 30.50 31.19 31.19 797,682
Nov 19, 2024 30.57 31.65 30.36 31.52 31.52 1,085,617
Nov 18, 2024 30.88 30.88 30.88 30.88 30.88 1,800
Nov 15, 2024 28.31 29.58 28.19 29.27 29.27 1,054,960
Nov 14, 2024 29.91 30.09 28.29 28.41 28.41 1,337,578
Nov 13, 2024 30.65 31.44 29.42 30.12 30.12 1,719,383
Nov 12, 2024 31.29 31.51 29.52 30.00 30.00 1,870,745
Nov 11, 2024 31.88 32.70 30.65 31.96 31.96 3,621,941
Nov 8, 2024 27.34 29.98 27.17 29.28 29.28 3,232,701
Nov 7, 2024 26.35 27.33 26.00 27.10 27.10 1,498,197
Nov 6, 2024 26.00 26.47 25.21 26.28 26.28 2,659,718
Nov 5, 2024 22.59 23.25 22.49 22.92 22.92 523,621
Nov 4, 2024 22.33 22.70 21.79 22.17 22.17 495,391
Nov 1, 2024 22.94 23.15 22.50 22.69 22.69 418,113
Oct 31, 2024 23.51 23.67 22.74 22.77 22.77 529,021
Oct 30, 2024 23.49 23.96 23.46 23.48 23.48 163,886
Oct 29, 2024 24.10 24.11 23.30 23.65 23.65 622,513
Oct 28, 2024 24.58 24.91 23.93 23.94 23.94 862,349
Oct 25, 2024 24.55 24.55 24.55 24.55 24.55 100
Oct 24, 2024 22.15 23.90 21.65 23.73 23.73 3,735,483
Oct 23, 2024 19.84 19.93 19.36 19.51 19.51 376,900
Oct 22, 2024 19.82 19.91 19.66 19.87 19.87 477,937
Oct 21, 2024 20.03 20.11 19.70 20.00 20.00 550,365
Oct 18, 2024 20.09 20.27 20.02 20.14 20.14 407,424
Oct 17, 2024 20.27 20.27 19.90 20.15 20.15 573,292
Oct 16, 2024 20.24 20.32 19.99 20.19 20.19 520,510
Oct 15, 2024 20.17 20.45 19.84 20.10 20.10 727,919
Oct 11, 2024 20.16 20.43 19.62 19.92 19.92 2,216,561
Oct 10, 2024 22.06 22.20 21.28 21.83 21.83 832,888
Oct 9, 2024 22.21 22.58 21.90 22.08 22.08 647,256
Oct 8, 2024 22.21 22.50 22.02 22.34 22.34 615,725
Oct 7, 2024 22.04 22.04 22.04 22.04 22.04 100
Oct 4, 2024 22.61 22.91 22.36 22.86 22.86 913,267
Oct 3, 2024 22.39 22.81 21.75 22.02 22.02 742,840
Oct 2, 2024 22.55 22.92 22.08 22.77 22.77 846,173
Oct 1, 2024 23.96 24.07 22.72 23.52 23.52 609,629
Sep 30, 2024 23.64 24.16 23.37 23.90 23.90 916,416
Sep 27, 2024 23.45 23.84 23.23 23.82 23.82 777,379
Sep 26, 2024 23.85 23.90 23.04 23.26 23.26 1,793,145
Sep 25, 2024 23.04 23.48 23.04 23.46 23.46 706,912
Sep 24, 2024 23.15 23.49 22.77 23.19 23.19 733,372
Sep 23, 2024 22.23 22.80 22.12 22.80 22.80 768,401
Sep 20, 2024 22.18 22.28 21.58 21.79 21.79 63,546
Sep 19, 2024 21.42 22.28 21.23 22.28 22.28 1,115,658
Sep 18, 2024 21.00 21.50 20.75 20.79 20.79 276,830
Sep 17, 2024 21.02 21.45 20.71 20.82 20.82 418,997
Sep 16, 2024 20.93 21.01 20.46 20.74 20.74 390,724
Sep 13, 2024 20.81 21.25 20.70 21.05 21.05 380,468
Sep 12, 2024 20.50 21.15 20.49 20.98 20.98 629,391
Sep 11, 2024 20.71 20.87 19.85 20.87 20.87 781,845
Sep 10, 2024 20.09 20.71 20.00 20.71 20.71 722,230
Sep 9, 2024 19.81 20.11 19.55 19.80 19.80 577,595
Sep 6, 2024 21.32 21.39 19.35 19.35 19.35 837,453
Sep 5, 2024 20.76 21.48 20.36 21.05 21.05 1,348,392
Sep 4, 2024 19.21 20.31 19.21 20.11 20.11 991,063
Sep 3, 2024 19.66 20.14 19.19 19.29 19.29 832,374
Aug 30, 2024 19.17 19.60 18.98 19.60 19.60 442,433
Aug 29, 2024 19.24 19.66 18.87 18.91 18.91 636,775
Aug 28, 2024 19.20 19.37 18.57 18.85 18.85 460,584
Aug 27, 2024 19.43 19.71 18.95 19.17 19.17 424,282
Aug 26, 2024 19.98 20.00 19.33 19.54 19.54 537,640
Aug 23, 2024 19.60 20.25 19.60 20.11 20.11 624,289
Aug 22, 2024 20.47 20.56 19.28 19.30 19.30 639,283
Aug 21, 2024 20.42 20.54 20.05 20.41 20.41 358,890
Aug 20, 2024 20.56 20.85 20.11 20.25 20.25 546,131
Aug 19, 2024 19.95 20.39 19.62 20.39 20.39 548,289
Aug 16, 2024 19.39 20.11 19.35 19.85 19.85 533,704
Aug 15, 2024 18.79 19.75 18.79 19.58 19.58 794,368
Aug 14, 2024 19.05 19.09 18.22 18.48 18.48 495,798
Aug 13, 2024 18.14 19.08 18.10 19.07 19.07 372,236
Aug 12, 2024 18.26 18.26 17.83 18.12 18.12 291,310
Aug 9, 2024 18.08 18.41 17.90 18.35 18.35 223,711
Aug 8, 2024 17.98 18.40 17.60 18.27 18.27 291,329
Aug 7, 2024 18.44 18.63 17.56 17.57 17.57 447,436
Aug 6, 2024 18.31 18.58 17.66 18.39 18.39 606,882
Aug 2, 2024 19.62 19.78 18.87 19.06 19.06 647,106
Aug 1, 2024 20.89 21.21 19.68 19.93 19.93 712,526
Jul 31, 2024 20.90 21.45 20.82 21.21 21.21 667,056
Jul 30, 2024 21.31 21.31 20.18 20.41 20.41 568,710
Jul 29, 2024 20.60 21.45 20.58 21.26 21.26 672,526
Jul 26, 2024 20.32 20.35 19.75 20.12 20.12 615,256
Jul 25, 2024 19.90 20.72 19.90 20.22 20.22 833,181
Jul 24, 2024 20.59 20.70 19.73 19.82 19.82 1,067,178
Jul 23, 2024 23.29 23.46 22.56 22.64 22.64 737,906
Jul 22, 2024 22.45 23.20 22.42 23.08 23.08 657,326
Jul 19, 2024 22.75 22.83 21.72 21.98 21.98 460,279
Jul 18, 2024 23.07 23.55 22.70 22.86 22.86 897,218
Jul 17, 2024 23.15 23.65 22.58 22.80 22.80 628,399
Jul 16, 2024 23.46 23.70 22.55 23.51 23.51 976,271
Jul 15, 2024 23.52 24.33 23.09 23.16 23.16 2,445,092
Jul 12, 2024 21.57 23.08 21.39 22.75 22.75 1,048,040
Jul 11, 2024 24.20 24.83 22.00 22.09 22.09 2,555,345
Jul 10, 2024 24.06 24.52 23.68 24.15 24.15 956,561
Jul 9, 2024 23.06 24.33 22.98 24.01 24.01 1,349,105
Jul 8, 2024 23.20 23.20 23.20 23.20 23.20 100
Jul 5, 2024 23.09 23.09 23.09 23.09 23.09 1,000
Jul 4, 2024 22.59 24.10 22.51 23.12 23.12 1,325,731
Jul 3, 2024 21.46 22.68 21.40 22.61 22.61 1,385,600
Jul 2, 2024 19.53 21.12 19.00 21.12 21.12 1,454,856
Jun 28, 2024 18.27 18.64 17.93 18.16 18.16 794,307
Jun 27, 2024 17.96 18.22 17.81 18.07 18.07 431,267
Jun 26, 2024 17.09 18.12 17.09 18.01 18.01 655,349
Jun 25, 2024 16.94 17.24 16.74 17.21 17.21 512,863
Jun 24, 2024 17.00 17.28 16.78 16.81 16.81 535,134
Jun 21, 2024 16.69 16.88 16.62 16.80 16.80 388,256
Jun 20, 2024 16.96 16.97 16.51 16.67 16.67 406,886
Jun 19, 2024 17.14 17.14 16.82 16.97 16.97 35,434
Jun 18, 2024 17.10 17.17 16.75 16.99 16.99 560,060
Jun 17, 2024 16.31 17.33 16.29 17.24 17.24 787,850
Jun 14, 2024 17.12 17.12 16.26 16.39 16.39 548,983
Jun 13, 2024 17.20 17.53 16.64 16.73 16.73 1,036,922
Jun 12, 2024 15.77 16.55 15.65 16.24 16.24 95,329
Jun 11, 2024 16.00 16.05 15.41 15.70 15.70 590,959
Jun 10, 2024 16.21 16.39 15.95 16.02 16.02 643,912
Jun 7, 2024 16.22 16.46 16.14 16.30 16.30 283,173
Jun 6, 2024 16.00 16.50 15.88 16.33 16.33 692,816
Jun 5, 2024 16.08 16.17 15.82 16.09 16.09 464,208
Jun 4, 2024 16.10 16.32 16.00 16.07 16.07 534,080
Jun 3, 2024 16.41 16.75 16.04 16.22 16.22 777,900
May 31, 2024 16.37 16.56 16.00 16.36 16.36 600,627
May 30, 2024 16.42 16.77 16.12 16.40 16.40 544,697
May 29, 2024 16.04 16.35 15.99 16.20 16.20 312,509
May 28, 2024 16.25 16.37 15.93 16.23 16.23 555,885
May 27, 2024 16.43 16.44 16.10 16.15 16.15 87,669
May 24, 2024 16.10 16.52 15.97 16.44 16.44 480,311
May 23, 2024 16.68 16.68 15.93 15.98 15.98 657,728
May 22, 2024 16.77 16.87 16.37 16.53 16.53 1,272,884
May 21, 2024 16.18 17.15 16.10 17.13 17.13 900,493
May 17, 2024 15.92 16.50 15.90 16.31 16.31 510,694
May 16, 2024 15.97 16.15 15.77 16.08 16.08 225,209
May 15, 2024 16.50 16.50 15.93 16.03 16.03 525,597
May 14, 2024 16.02 16.48 16.00 16.31 16.31 524,288
May 13, 2024 15.80 15.80 15.80 15.80 15.80 700
May 10, 2024 15.94 15.94 15.44 15.52 15.52 419,158
May 9, 2024 16.06 16.10 15.78 15.84 15.84 531,046
May 8, 2024 15.84 16.15 15.65 16.07 16.07 528,148
May 7, 2024 16.82 16.85 16.32 16.37 16.37 701,609
May 6, 2024 16.87 17.24 16.77 16.98 16.98 630,023
May 3, 2024 16.72 16.98 16.54 16.69 16.69 108,633
May 2, 2024 16.77 16.97 16.21 16.55 16.55 422,068
May 1, 2024 16.70 17.05 16.47 16.60 16.60 5,496
Apr 30, 2024 17.27 17.55 16.84 16.90 16.90 984,588
Apr 29, 2024 17.00 18.27 16.98 17.85 17.85 1,812,371
Apr 26, 2024 15.62 15.84 15.32 15.50 15.50 717,207
Apr 25, 2024 14.69 15.70 14.60 15.66 15.66 987,208
Apr 24, 2024 15.00 15.46 14.51 14.94 14.94 1,919,694
Apr 23, 2024 13.13 13.54 12.99 13.34 13.34 734,895
Apr 22, 2024 13.00 13.28 12.78 13.08 13.08 857,813
Apr 19, 2024 13.66 13.86 13.47 13.55 13.55 552,033
Apr 18, 2024 13.98 14.00 13.70 13.79 13.79 760,160
Apr 17, 2024 14.47 14.56 14.16 14.33 14.33 533,141
Apr 16, 2024 14.46 14.56 14.16 14.47 14.47 453,813
Apr 15, 2024 15.65 15.69 14.85 14.87 14.87 649,438
Apr 12, 2024 15.90 15.99 15.70 15.75 15.75 399,288
Apr 11, 2024 15.87 16.19 15.53 16.08 16.08 603,905
Apr 10, 2024 15.99 16.11 15.67 15.83 15.83 604,324
Apr 9, 2024 15.94 16.50 15.85 16.29 16.29 654,634
Apr 8, 2024 15.62 16.06 15.47 15.93 15.93 725,829
Apr 5, 2024 15.60 15.75 14.80 15.21 15.21 1,975,300
Apr 4, 2024 15.69 16.30 15.49 15.76 15.76 582,840
Apr 3, 2024 15.10 15.55 15.06 15.50 15.50 543,719
Apr 2, 2024 15.22 15.45 15.07 15.37 15.37 856,726
Apr 1, 2024 16.27 16.29 15.70 16.15 16.15 458,381
Mar 28, 2024 16.38 16.52 16.16 16.20 16.20 506,334
Mar 27, 2024 16.70 16.75 16.23 16.58 16.58 391,206
Mar 26, 2024 16.42 16.98 16.35 16.35 16.35 1,142,017
Mar 25, 2024 15.57 16.15 15.57 15.91 15.91 560,537
Mar 22, 2024 15.35 15.77 15.33 15.74 15.74 614,997
Mar 21, 2024 16.29 16.41 15.85 15.95 15.95 1,310,801
Mar 20, 2024 15.93 16.24 15.77 16.18 16.18 604,026
Mar 19, 2024 15.93 15.93 15.45 15.81 15.81 513,367
Mar 18, 2024 15.70 16.11 15.31 16.04 16.04 1,132,311
Mar 15, 2024 15.01 15.22 14.83 15.07 15.07 496,661
Mar 14, 2024 15.49 15.77 14.81 15.00 15.00 1,275,336
Mar 13, 2024 15.99 16.23 15.61 15.63 15.63 1,111,402
Mar 12, 2024 16.40 16.54 15.90 16.37 16.37 699,566
Mar 11, 2024 16.19 16.86 16.12 16.40 16.40 728,560
Mar 8, 2024 16.71 16.80 16.10 16.19 16.19 700,761
Mar 7, 2024 16.09 16.61 16.03 16.48 16.48 561,845
Mar 6, 2024 16.63 16.74 16.04 16.28 16.28 871,040
Mar 5, 2024 16.91 17.25 16.39 16.66 16.66 975,928
Mar 4, 2024 18.39 18.43 17.25 17.35 17.35 1,387,510
Mar 1, 2024 18.55 18.87 18.33 18.70 18.70 593,911
Feb 29, 2024 18.86 18.94 18.32 18.64 18.64 610,954
Feb 28, 2024 18.48 18.94 18.32 18.67 18.67 472,156
Feb 27, 2024 18.84 18.96 18.31 18.44 18.44 715,093
Feb 26, 2024 17.78 18.61 17.75 18.40 18.40 826,939
Feb 23, 2024 18.06 18.22 17.69 17.69 17.69 506,183
Feb 22, 2024 17.94 18.30 17.68 18.20 18.20 551,666
Feb 21, 2024 17.82 18.40 17.73 17.95 17.95 704,428
Feb 20, 2024 17.88 17.88 17.88 17.88 17.88 5,000
Feb 16, 2024 18.70 18.76 18.22 18.45 18.45 737,320
Feb 15, 2024 17.44 18.55 17.44 18.49 18.49 892,801
Feb 14, 2024 17.12 17.44 16.95 17.43 17.43 527,147
Feb 13, 2024 17.03 17.30 16.83 16.98 16.98 672,286
Feb 12, 2024 17.79 17.99 17.32 17.38 17.38 966,626
Feb 9, 2024 17.89 17.89 17.89 17.89 17.89 900
Feb 8, 2024 17.47 17.70 17.16 17.51 17.51 591,637
Feb 7, 2024 17.35 17.53 16.89 17.33 17.33 784,691
Feb 6, 2024 16.41 17.22 16.41 17.09 17.09 523,419
Feb 5, 2024 17.08 17.08 16.18 16.74 16.74 1,049,537
Feb 2, 2024 17.15 17.44 16.85 17.36 17.36 769,429
Feb 1, 2024 17.44 17.55 17.05 17.46 17.46 487,575
Jan 31, 2024 17.31 17.31 17.31 17.31 17.31 100
Jan 30, 2024 18.09 18.16 17.65 17.74 17.74 920,357
Jan 29, 2024 17.19 17.70 16.99 17.66 17.66 1,011,654
Jan 26, 2024 17.16 17.24 16.85 16.96 16.96 1,073,362
Jan 25, 2024 17.63 17.85 16.60 17.03 17.03 1,381,020
Jan 24, 2024 19.63 19.65 19.14 19.20 19.20 770,547
Jan 23, 2024 19.56 19.94 19.22 19.33 19.33 788,862
Jan 22, 2024 19.61 20.13 19.07 19.31 19.31 763,905
Jan 19, 2024 19.44 19.71 19.21 19.61 19.61 466,404
Jan 18, 2024 20.01 20.12 19.30 19.61 19.61 656,122
Jan 17, 2024 19.90 19.95 19.63 19.95 19.95 669,928
Jan 16, 2024 19.94 20.68 19.62 20.36 20.36 682,059
Jan 15, 2024 20.30 20.50 20.20 20.50 20.50 67,654
Jan 12, 2024 20.39 20.85 20.10 20.27 20.27 990,384
Jan 11, 2024 21.37 21.37 20.85 20.99 20.99 800,316
Jan 10, 2024 21.75 21.75 21.41 21.63 21.63 600,184
Jan 9, 2024 22.00 22.09 21.48 21.75 21.75 760,899
Jan 8, 2024 21.88 22.30 21.76 22.25 22.25 594,413
Jan 5, 2024 21.95 22.20 21.76 21.98 21.98 491,057
Jan 4, 2024 22.09 22.45 22.01 22.04 22.04 439,800
Jan 3, 2024 22.69 22.69 21.88 22.05 22.05 845,165
Jan 2, 2024 23.18 23.24 22.61 23.00 23.00 499,155
Dec 29, 2023 23.63 23.63 22.91 23.00 23.00 712,534
Dec 28, 2023 24.39 24.52 23.41 23.42 23.42 527,659
Dec 27, 2023 23.86 24.37 23.83 24.18 24.18 555,437
Dec 22, 2023 23.37 23.37 23.37 23.37 23.37 200
Dec 21, 2023 23.34 23.58 23.02 23.54 23.54 653,597
Dec 20, 2023 23.78 24.05 22.87 22.86 22.86 919,491
Dec 19, 2023 23.49 23.91 23.45 23.80 23.80 475,343
Dec 18, 2023 23.52 23.95 23.27 23.33 23.33 742,013

Related Tickers

LCID Lucid Group, Inc.
2.5300
-8.33%
 
F.NE Ford Motor Company
8.59
-2.39%
 
VFS VinFast Auto Ltd.
4.0500
-4.93%
 
GM General Motors Company
49.99
-2.27%
 
NIO NIO Inc.
4.3200
-4.85%
 
MULN Mullen Automotive, Inc.
1.3200
+7.32%
 
RIVN Rivian Automotive, Inc.
13.06
-11.16%
 
STLA Stellantis N.V.
12.81
-4.04%
 
XPEV XPeng Inc.
12.48
-2.80%
 
FFIE Faraday Future Intelligent Electric Inc.
1.0900
-3.54%