tiprankstipranks
Ford Motor Company Shs A -CAD- hedged- Canadian Depoitary Receipt Hedged Shs A Reg S (TSE:F)
TSX:F
Canadian Market
F
Ford Motor Company Shs A -CAD- hedged- Canadian Depoitary Receipt Hedged Shs A Reg S
RESEARCH TOOLSreports

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

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
11.88
11.89
11.71
11.71
11.71
0.00%
19,558
1.18
Sep 10, 2026
11.31
11.72
11.14
11.71
11.71
+3.08%
55,482
3.52
Sep 09, 2026
11.78
11.88
11.36
11.36
11.36
-4.22%
65,077
4.40
Sep 08, 2026
12.30
12.30
11.70
11.86
11.86
-3.50%
31,979
2.23
Sep 07, 2026
12.17
12.31
12.17
12.29
12.29
0.00%
0
0.00
Sep 04, 2026
12.17
12.31
12.17
12.29
12.29
+1.40%
21,781
1.54
Sep 03, 2026
11.97
12.15
11.97
12.12
12.12
+1.68%
15,988
1.14
Sep 02, 2026
11.70
11.99
11.63
11.92
11.92
+2.49%
25,883
1.88
Sep 01, 2026
11.78
11.78
11.60
11.63
11.63
-1.11%
30,287
2.27
Aug 31, 2026
11.81
11.81
11.74
11.76
11.76
+1.03%
5,278
0.40
Aug 28, 2026
11.85
11.97
11.64
11.64
11.64
-1.19%
6,803
0.50
Aug 27, 2026
11.76
11.85
11.72
11.78
11.78
+0.68%
11,702
0.85
Aug 26, 2026
11.70
11.71
11.67
11.70
11.70
-0.59%
13,428
0.95
Aug 25, 2026
11.74
11.78
11.70
11.77
11.77
+0.09%
5,193
0.37
Aug 24, 2026
11.77
11.78
11.63
11.76
11.76
-3.29%
23,729
1.69
Aug 21, 2026
11.85
12.23
11.85
12.16
12.16
+3.05%
31,193
2.27
Aug 20, 2026
12.10
12.10
11.67
11.80
11.80
-2.48%
13,564
0.99
Aug 19, 2026
11.89
12.11
11.88
12.10
12.10
+2.89%
38,113
2.80
Aug 18, 2026
11.80
11.80
11.71
11.76
11.76
-2.00%
26,268
1.95
Aug 17, 2026
12.10
12.11
11.97
12.00
12.00
-0.91%
2,246
0.17
Aug 14, 2026
11.94
12.14
11.93
12.11
12.11
+3.24%
99,891
8.29
Aug 13, 2026
11.75
11.80
11.70
11.73
11.73
+0.34%
20,097
1.71
Aug 12, 2026
11.83
11.83
11.67
11.69
11.69
-0.93%
21,521
1.82
Aug 11, 2026
11.82
11.95
11.78
11.80
11.80
+0.66%
40,268
3.37
Aug 10, 2026
11.67
11.87
11.64
11.85
11.72
+0.33%
23,258
1.88
Aug 07, 2026
11.76
11.90
11.76
11.81
11.68
+1.55%
6,803
0.55
Aug 06, 2026
11.92
11.92
11.63
11.63
11.51
-2.76%
80,055
6.97
Aug 05, 2026
12.16
12.21
11.96
11.96
11.83
-0.50%
17,147
1.52
Aug 04, 2026
12.31
12.31
11.85
12.02
11.89
-3.06%
13,788
1.22
Aug 03, 2026
12.59
12.59
12.20
12.40
12.27
0.00%
0
0.00
Jul 31, 2026
12.59
12.59
12.20
12.40
12.27
-0.95%
6,053
0.48
Jul 30, 2026
12.58
12.61
12.51
12.52
12.39
-2.57%
2,965
0.23
Jul 29, 2026
13.12
13.72
12.85
12.85
12.71
+2.15%
71,935
5.86
Jul 28, 2026
12.44
12.58
12.44
12.58
12.45
+1.87%
4,319
0.34
Jul 27, 2026
12.50
12.50
12.15
12.35
12.22
+1.89%
8,695
0.68
Jul 24, 2026
12.12
12.17
12.07
12.12
11.99
+1.77%
0
0.00
Jul 23, 2026
12.02
12.02
11.91
11.91
11.78
-2.22%
15,312
1.22
Jul 22, 2026
12.15
12.24
12.15
12.18
12.05
+0.83%
1,927
0.15
Jul 21, 2026
11.97
12.13
11.97
12.08
11.95
+2.29%
32,779
2.67
Jul 20, 2026
11.89
11.91
11.81
11.81
11.68
-2.15%
1,396
0.11
Jul 17, 2026
11.77
12.21
11.75
12.07
11.94
+0.33%
28,489
2.38
Jul 16, 2026
12.01
12.03
11.89
12.03
11.90
+0.42%
6,262
0.53
Jul 15, 2026
11.87
12.11
11.85
11.98
11.85
+1.79%
9,464
0.81
Jul 14, 2026
11.88
11.88
11.63
11.77
11.64
-1.26%
13,052
1.13
Jul 13, 2026
11.85
12.00
11.85
11.92
11.79
+0.67%
8,449
0.74
Jul 10, 2026
11.56
11.90
11.56
11.84
11.71
+2.60%
6,148
0.54
Jul 09, 2026
11.47
11.55
11.46
11.54
11.42
+1.14%
2,000
0.17
Jul 08, 2026
11.28
11.43
11.20
11.41
11.29
-0.61%
7,056
0.62
Jul 07, 2026
11.75
11.75
11.48
11.48
11.36
-1.88%
9,237
0.82
Jul 06, 2026
11.49
11.70
11.49
11.70
11.58
+1.74%
6,256
0.55
Rows:
50