TipRanks
Go Ultimate55% OFF

Ford Motor Company Shs A -CAD- hedged- Canadian Depoitary Receipt Hedged Shs A Reg S (F) Historical Prices

TSE:F historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.2710.2910.2010.2510.25-0.58%16,7450.53
Oct 29, 20269.9410.419.8910.3110.31+3.10%101,1143.36
Oct 28, 20269.8810.069.8410.0010.00+1.52%21,5210.72
Oct 27, 20269.859.899.739.859.85+1.13%17,0780.58
Oct 26, 20269.819.819.709.749.74+0.21%168,5896.01
Oct 23, 20269.869.869.659.729.72-3.09%19,6330.71
Oct 22, 20269.9910.129.9510.0310.03+0.50%21,5340.78
Oct 21, 202610.2010.209.969.989.98-1.96%20,7730.76
Oct 20, 202610.0510.269.9510.1810.18-0.59%53,2662.00
Oct 19, 202610.3710.3910.2010.2410.24-1.82%14,4220.54
Oct 16, 202610.4610.7210.4210.4310.43+0.68%27,4951.04
Oct 15, 202610.1610.3610.1610.3610.36+2.12%239,64210.52
Oct 14, 202610.1010.1510.0010.1510.15-0.54%72,4573.28
Oct 13, 202610.0810.2010.0410.2010.20-0.39%26,8991.24
Oct 12, 202610.3710.3710.2010.2410.24+0.00%00.00
Oct 09, 202610.3710.3710.2010.2410.24-0.82%20,7850.95
Oct 08, 202610.1510.3310.1010.3310.33+1.03%23,4151.09
Oct 07, 202610.2910.2910.1510.2210.22-0.97%9,7080.45
Oct 06, 202610.2710.3310.2310.3210.32+1.08%39,4031.89
Oct 05, 202610.2010.2410.1610.2110.21+0.29%12,8370.62
Oct 02, 202610.2910.2910.1110.1810.18-1.45%22,7331.10
Oct 01, 202610.1310.3310.0810.3310.33+1.97%13,3190.65
Sep 30, 202610.3810.3810.0910.1310.13-2.13%20,3171.01
Sep 29, 202610.3910.4110.3210.3510.35-0.48%40,7132.08
Sep 28, 202610.5010.5010.3910.4010.40-2.80%24,4611.28
Sep 25, 202610.5810.7410.5810.7010.70+0.85%17,6040.93
Sep 24, 202610.8310.8310.6110.6110.61-2.75%27,5951.49
Sep 23, 202610.9410.9910.8410.9110.91-1.13%14,1030.77
Sep 22, 202611.0911.0910.9711.0411.04-0.68%14,1990.77
Sep 21, 202611.2511.2511.0811.1111.11-0.09%19,6341.09
Sep 18, 202611.4511.4510.9411.1211.12-2.97%22,0861.24
Sep 17, 202611.5511.6311.4611.4611.46+1.87%29,9431.73
Sep 16, 202611.3711.3711.2011.2511.25-1.14%15,2780.89
Sep 15, 202611.6511.6511.3711.3811.38-2.82%28,3731.68
Sep 14, 202611.6511.7311.6011.7111.71+0.00%7,2260.43
Sep 11, 202611.8811.8911.7111.7111.71+0.00%19,5581.18
Sep 10, 202611.3111.7211.1411.7111.71+3.08%55,4823.52
Sep 09, 202611.7811.8811.3611.3611.36-4.22%65,0774.40
Sep 08, 202612.3012.3011.7011.8611.86-3.50%31,9792.23
Sep 07, 202612.1712.3112.1712.2912.29+0.00%00.00
Sep 04, 202612.1712.3112.1712.2912.29+1.40%21,7811.54
Sep 03, 202611.9712.1511.9712.1212.12+1.68%15,9881.14
Sep 02, 202611.7011.9911.6311.9211.92+2.49%25,8831.88
Sep 01, 202611.7811.7811.6011.6311.63-1.11%30,2872.27
Aug 31, 202611.8111.8111.7411.7611.76+1.03%5,2780.40
Aug 28, 202611.8511.9711.6411.6411.64-1.19%6,8030.50
Aug 27, 202611.7611.8511.7211.7811.78+0.68%11,7020.85
Aug 26, 202611.7011.7111.6711.7011.70-0.59%13,4280.95
Aug 25, 202611.7411.7811.7011.7711.77+0.09%5,1930.37
Aug 24, 202611.7711.7811.6311.7611.76-3.29%23,7291.69