Skip to content
CBOECA stocks: 125Advancing: 64Declining: 52Currency: CAD
Open Tradzy

Tesla, Inc. (ZTSL) Price History

Daily open, high, low, close and volume for Tesla, Inc. (ZTSL) from 2025-10-16 to 2026-10-08, newest first.

‹ ZTSL price and chart
DateOpenHighLowCloseVolume
2026-10-08CAD 8.30CAD 8.30CAD 8.30CAD 8.301,000
2026-10-07CAD 8.39CAD 8.39CAD 8.31CAD 8.381,240
2026-10-06CAD 7.84CAD 7.84CAD 7.84CAD 7.840
2026-10-05CAD 7.84CAD 7.84CAD 7.84CAD 7.840
2026-10-02CAD 7.84CAD 7.84CAD 7.84CAD 7.840
2026-10-01CAD 7.84CAD 7.84CAD 7.84CAD 7.840
2026-09-30CAD 7.80CAD 7.80CAD 7.80CAD 7.84125
2026-09-29CAD 7.95CAD 7.95CAD 7.95CAD 7.841,000
2026-09-28CAD 8.42CAD 8.42CAD 8.42CAD 8.420
2026-09-25CAD 8.42CAD 8.42CAD 8.42CAD 8.420
2026-09-24CAD 8.39CAD 8.39CAD 8.39CAD 8.42294
2026-09-23CAD 8.33CAD 8.33CAD 8.33CAD 8.330
2026-09-22CAD 8.33CAD 8.33CAD 8.33CAD 8.330
2026-09-21CAD 8.39CAD 8.39CAD 8.32CAD 8.331,627
2026-09-18CAD 8.24CAD 8.24CAD 8.24CAD 8.102,453
2026-09-17CAD 8.18CAD 8.18CAD 8.17CAD 8.15687
2026-09-16CAD 8.01CAD 8.01CAD 8.01CAD 7.96100
2026-09-15CAD 7.92CAD 7.92CAD 7.92CAD 7.90102
2026-09-14CAD 8.13CAD 8.13CAD 8.06CAD 8.13200
2026-09-11CAD 8.19CAD 8.19CAD 8.19CAD 8.190
2026-09-10CAD 7.98CAD 7.98CAD 7.98CAD 8.193,000
2026-09-09CAD 8.31CAD 8.31CAD 8.31CAD 8.19300
2026-09-08CAD 7.93CAD 7.93CAD 7.93CAD 7.930
2026-09-04CAD 7.93CAD 7.93CAD 7.93CAD 7.930
2026-09-03CAD 8.19CAD 8.30CAD 8.19CAD 7.931,122
2026-09-02CAD 7.69CAD 7.69CAD 7.69CAD 7.690
2026-09-01CAD 7.69CAD 7.69CAD 7.69CAD 7.690
2026-08-31CAD 7.69CAD 7.69CAD 7.69CAD 7.690
2026-08-28CAD 7.69CAD 7.69CAD 7.69CAD 7.690
2026-08-27CAD 7.69CAD 7.69CAD 7.69CAD 7.690
2026-08-26CAD 7.69CAD 7.69CAD 7.69CAD 7.69380
2026-08-25CAD 7.78CAD 7.78CAD 7.78CAD 7.780
2026-08-24CAD 8.07CAD 8.07CAD 8.07CAD 7.78182
2026-08-21CAD 7.80CAD 8.00CAD 7.78CAD 8.114,100
2026-08-20CAD 7.57CAD 7.57CAD 7.57CAD 7.570
2026-08-19CAD 7.57CAD 7.57CAD 7.57CAD 7.570
2026-08-18CAD 7.57CAD 7.57CAD 7.57CAD 7.570
2026-08-17CAD 7.57CAD 7.57CAD 7.57CAD 7.570
2026-08-14CAD 7.57CAD 7.57CAD 7.57CAD 7.570
2026-08-13CAD 7.30CAD 7.30CAD 7.30CAD 7.57133
2026-08-12CAD 7.40CAD 7.40CAD 7.40CAD 7.400
2026-08-11CAD 7.43CAD 7.43CAD 7.43CAD 7.40850
2026-08-10CAD 7.11CAD 7.11CAD 7.11CAD 7.110
2026-08-07CAD 7.11CAD 7.11CAD 7.11CAD 7.110
2026-08-06CAD 7.08CAD 7.11CAD 7.08CAD 7.11456
2026-08-05CAD 7.23CAD 7.23CAD 7.23CAD 7.18201
2026-08-04CAD 6.96CAD 6.96CAD 6.96CAD 6.960
2026-07-31CAD 6.82CAD 6.82CAD 6.81CAD 6.96256
2026-07-30CAD 6.83CAD 6.83CAD 6.83CAD 6.66450
2026-07-29CAD 6.82CAD 6.82CAD 6.82CAD 6.820
2026-07-28CAD 6.85CAD 6.85CAD 6.82CAD 6.823,055
2026-07-27CAD 7.12CAD 7.12CAD 7.12CAD 7.120
2026-07-24CAD 7.17CAD 7.17CAD 7.17CAD 7.12501
2026-07-23CAD 7.23CAD 7.23CAD 7.20CAD 7.12913
2026-07-22CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-21CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-20CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-17CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-16CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-15CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-14CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-13CAD 9.12CAD 9.12CAD 9.12CAD 9.120
2026-07-10CAD 9.12CAD 9.12CAD 9.12CAD 9.12101
2026-07-09CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-07-08CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-07-07CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-07-06CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-07-03CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-07-02CAD 9.36CAD 9.36CAD 9.36CAD 8.76200
2026-06-30CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-06-29CAD 8.52CAD 8.52CAD 8.52CAD 9.21106
2026-06-26CAD 8.40CAD 8.40CAD 8.40CAD 8.400
2026-06-25CAD 8.39CAD 8.39CAD 8.39CAD 8.40101
2026-06-24CAD 8.49CAD 8.49CAD 8.36CAD 8.54525
2026-06-23CAD 8.67CAD 8.67CAD 8.67CAD 8.54115
2026-06-22CAD 9.01CAD 9.15CAD 9.00CAD 9.081,416
2026-06-19CAD 9.06CAD 9.06CAD 9.06CAD 9.060
2026-06-18CAD 9.06CAD 9.06CAD 9.06CAD 9.060
2026-06-17CAD 9.06CAD 9.06CAD 9.06CAD 9.060
2026-06-16CAD 9.09CAD 9.09CAD 9.09CAD 9.06100
2026-06-15CAD 9.37CAD 9.37CAD 9.37CAD 9.370
2026-06-12CAD 8.98CAD 9.01CAD 8.98CAD 9.37905
2026-06-11CAD 9.45CAD 9.45CAD 9.45CAD 9.450
2026-06-10CAD 9.45CAD 9.45CAD 9.45CAD 9.450
2026-06-09CAD 9.45CAD 9.45CAD 9.45CAD 9.450
2026-06-08CAD 9.45CAD 9.45CAD 9.45CAD 9.450
2026-06-05CAD 9.45CAD 9.45CAD 9.45CAD 9.450
2026-06-04CAD 9.45CAD 9.45CAD 9.45CAD 9.450
2026-06-03CAD 9.45CAD 9.46CAD 9.42CAD 9.454,900
2026-06-02CAD 9.27CAD 9.44CAD 9.27CAD 9.46402
2026-06-01CAD 9.76CAD 9.76CAD 9.76CAD 9.760
2026-05-29CAD 9.67CAD 9.84CAD 9.67CAD 9.764,200
2026-05-28CAD 9.70CAD 9.81CAD 9.70CAD 9.8913,102
2026-05-27CAD 9.68CAD 9.68CAD 9.68CAD 9.680
2026-05-26CAD 9.70CAD 9.70CAD 9.70CAD 9.68100
2026-05-25CAD 9.53CAD 9.53CAD 9.53CAD 9.530
2026-05-22CAD 9.53CAD 9.53CAD 9.53CAD 9.53200
2026-05-21CAD 9.50CAD 9.50CAD 9.50CAD 9.50335
2026-05-20CAD 9.20CAD 9.22CAD 9.20CAD 9.042,204
2026-05-19CAD 8.96CAD 8.96CAD 8.92CAD 9.047,959
2026-05-15CAD 9.71CAD 9.71CAD 9.71CAD 9.47478
2026-05-14CAD 9.99CAD 9.99CAD 9.99CAD 9.97111
2026-05-13CAD 9.89CAD 10.09CAD 9.89CAD 9.974,288
2026-05-12CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-05-11CAD 9.46CAD 10.00CAD 9.46CAD 9.95262
2026-05-08CAD 9.50CAD 9.59CAD 9.49CAD 9.531,419
2026-05-07CAD 8.35CAD 8.35CAD 8.35CAD 8.350
2026-05-06CAD 8.35CAD 8.35CAD 8.35CAD 8.350
2026-05-05CAD 8.35CAD 8.35CAD 8.35CAD 8.350
2026-05-04CAD 8.35CAD 8.35CAD 8.35CAD 8.350
2026-05-01CAD 8.35CAD 8.35CAD 8.35CAD 8.350
2026-04-30CAD 8.55CAD 8.55CAD 8.55CAD 8.35120
2026-04-29CAD 8.40CAD 8.40CAD 8.40CAD 8.35356
2026-04-28CAD 8.68CAD 8.68CAD 8.68CAD 8.680
2026-04-27CAD 8.68CAD 8.68CAD 8.68CAD 8.680
2026-04-24CAD 8.68CAD 8.68CAD 8.68CAD 8.680
2026-04-23CAD 8.68CAD 8.68CAD 8.68CAD 8.680
2026-04-22CAD 8.57CAD 8.57CAD 8.57CAD 8.684,535
2026-04-21CAD 8.84CAD 8.84CAD 8.84CAD 8.674,520
2026-04-20CAD 8.96CAD 8.96CAD 8.96CAD 8.8010,001
2026-04-17CAD 8.87CAD 8.87CAD 8.87CAD 8.98301
2026-04-16CAD 8.19CAD 8.19CAD 8.19CAD 8.190
2026-04-15CAD 8.19CAD 8.19CAD 8.19CAD 8.190
2026-04-14CAD 8.08CAD 8.22CAD 8.08CAD 8.1910,100
2026-04-13CAD 7.80CAD 7.80CAD 7.80CAD 7.800
2026-04-10CAD 7.72CAD 7.72CAD 7.72CAD 7.80113
2026-04-09CAD 7.71CAD 7.71CAD 7.71CAD 7.751,000
2026-04-08CAD 7.63CAD 7.63CAD 7.63CAD 7.681,039
2026-04-07CAD 7.78CAD 7.78CAD 7.63CAD 7.91258
2026-04-06CAD 8.09CAD 8.09CAD 8.09CAD 8.090
2026-04-02CAD 8.18CAD 8.18CAD 8.18CAD 8.091,200
2026-04-01CAD 8.42CAD 8.51CAD 8.42CAD 8.35261
2026-03-31CAD 7.95CAD 7.95CAD 7.95CAD 7.950
2026-03-30CAD 8.14CAD 8.14CAD 7.93CAD 7.95201
2026-03-27CAD 8.15CAD 8.15CAD 8.14CAD 8.102,305
2026-03-26CAD 8.67CAD 8.67CAD 8.67CAD 8.670
2026-03-25CAD 8.74CAD 8.74CAD 8.74CAD 8.67192
2026-03-24CAD 8.83CAD 8.83CAD 8.83CAD 8.830
2026-03-23CAD 8.83CAD 8.83CAD 8.83CAD 8.830
2026-03-20CAD 8.83CAD 8.83CAD 8.83CAD 8.830
2026-03-19CAD 8.71CAD 8.71CAD 8.71CAD 8.83441
2026-03-18CAD 9.03CAD 9.03CAD 9.03CAD 8.83121
2026-03-17CAD 8.90CAD 8.97CAD 8.90CAD 8.97200
2026-03-16CAD 8.79CAD 8.79CAD 8.79CAD 8.790
2026-03-13CAD 8.96CAD 8.96CAD 8.96CAD 8.79280
2026-03-12CAD 8.95CAD 8.95CAD 8.95CAD 9.16488
2026-03-11CAD 9.27CAD 9.27CAD 9.27CAD 9.162,210
2026-03-10CAD 9.14CAD 9.14CAD 9.14CAD 9.140
2026-03-09CAD 9.14CAD 9.14CAD 9.14CAD 9.140
2026-03-06CAD 9.14CAD 9.14CAD 9.14CAD 9.140
2026-03-05CAD 9.14CAD 9.14CAD 9.14CAD 9.140
2026-03-04CAD 9.08CAD 9.08CAD 9.08CAD 9.14210
2026-03-03CAD 8.85CAD 8.85CAD 8.85CAD 8.83310
2026-03-02CAD 9.03CAD 9.03CAD 9.03CAD 9.030
2026-02-27CAD 9.07CAD 9.07CAD 9.07CAD 9.03823
2026-02-26CAD 9.37CAD 9.37CAD 9.37CAD 9.370
2026-02-25CAD 9.28CAD 9.28CAD 9.28CAD 9.371,003
2026-02-24CAD 8.94CAD 8.94CAD 8.94CAD 8.940
2026-02-23CAD 9.17CAD 9.17CAD 8.88CAD 8.941,509
2026-02-20CAD 9.26CAD 9.26CAD 9.26CAD 9.260
2026-02-19CAD 9.26CAD 9.26CAD 9.26CAD 9.260
2026-02-18CAD 9.26CAD 9.26CAD 9.26CAD 9.26141
2026-02-17CAD 9.29CAD 9.29CAD 9.29CAD 9.24224
2026-02-13CAD 9.38CAD 9.38CAD 9.38CAD 9.40500
2026-02-12CAD 9.63CAD 9.63CAD 9.63CAD 9.630
2026-02-11CAD 9.54CAD 9.54CAD 9.53CAD 9.631,500
2026-02-10CAD 9.42CAD 9.42CAD 9.42CAD 9.420
2026-02-09CAD 9.49CAD 9.49CAD 9.49CAD 9.42525
2026-02-06CAD 8.91CAD 8.91CAD 8.91CAD 8.910
2026-02-05CAD 9.02CAD 9.02CAD 9.02CAD 8.91153
2026-02-04CAD 9.13CAD 9.13CAD 9.13CAD 9.13508
2026-02-03CAD 9.75CAD 9.75CAD 9.75CAD 9.750
2026-02-02CAD 9.75CAD 9.75CAD 9.75CAD 9.750
2026-01-30CAD 9.75CAD 9.75CAD 9.75CAD 9.750
2026-01-29CAD 9.86CAD 9.86CAD 9.60CAD 9.75315
2026-01-28CAD 9.75CAD 9.75CAD 9.75CAD 9.75151
2026-01-27CAD 10.10CAD 10.10CAD 10.10CAD 10.100
2026-01-26CAD 10.10CAD 10.10CAD 10.10CAD 10.100
2026-01-23CAD 10.09CAD 10.09CAD 10.09CAD 10.10101
2026-01-22CAD 9.82CAD 9.82CAD 9.82CAD 9.82351
2026-01-21CAD 9.53CAD 9.57CAD 9.52CAD 9.591,589
2026-01-20CAD 9.53CAD 9.53CAD 9.53CAD 9.530
2026-01-19CAD 9.53CAD 9.53CAD 9.53CAD 9.53183
2026-01-16CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2026-01-15CAD 10.00CAD 10.00CAD 10.00CAD 10.00704
2026-01-14CAD 9.84CAD 9.84CAD 9.83CAD 9.831,000
2026-01-13CAD 9.76CAD 9.76CAD 9.76CAD 9.760
2026-01-12CAD 9.76CAD 9.76CAD 9.76CAD 9.760
2026-01-09CAD 9.76CAD 9.76CAD 9.76CAD 9.76508
2026-01-08CAD 9.90CAD 9.90CAD 9.90CAD 9.900
2026-01-07CAD 9.90CAD 9.90CAD 9.90CAD 9.900
2026-01-06CAD 10.08CAD 10.08CAD 10.08CAD 9.90100
2026-01-05CAD 10.30CAD 10.30CAD 10.30CAD 10.300
2026-01-02CAD 10.30CAD 10.30CAD 10.30CAD 10.300
2025-12-31CAD 10.30CAD 10.30CAD 10.30CAD 10.300
2025-12-30CAD 10.30CAD 10.30CAD 10.30CAD 10.30103
2025-12-29CAD 10.56CAD 10.56CAD 10.56CAD 10.56100
2025-12-24CAD 11.17CAD 11.17CAD 11.17CAD 11.170
2025-12-23CAD 11.17CAD 11.17CAD 11.17CAD 11.170
2025-12-22CAD 11.17CAD 11.17CAD 11.17CAD 11.17253
2025-12-19CAD 10.77CAD 10.77CAD 10.77CAD 10.770
2025-12-18CAD 10.77CAD 10.77CAD 10.77CAD 10.770
2025-12-17CAD 11.06CAD 11.06CAD 10.77CAD 10.773,000
2025-12-16CAD 10.66CAD 10.66CAD 10.66CAD 10.76335
2025-12-15CAD 10.06CAD 10.06CAD 10.06CAD 10.060
2025-12-12CAD 10.06CAD 10.06CAD 10.06CAD 10.060
2025-12-11CAD 10.06CAD 10.06CAD 10.06CAD 10.060
2025-12-10CAD 10.06CAD 10.06CAD 10.06CAD 10.06150
2025-12-09CAD 10.27CAD 10.27CAD 10.27CAD 10.270
2025-12-08CAD 10.27CAD 10.27CAD 10.27CAD 10.270
2025-12-05CAD 10.27CAD 10.27CAD 10.27CAD 10.27253
2025-12-04CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2025-12-03CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2025-12-02CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2025-12-01CAD 9.57CAD 9.57CAD 9.57CAD 9.56100
2025-11-28CAD 9.68CAD 9.78CAD 9.68CAD 9.781,300
2025-11-27CAD 9.44CAD 9.44CAD 9.44CAD 9.440
2025-11-26CAD 9.44CAD 9.44CAD 9.44CAD 9.440
2025-11-25CAD 9.44CAD 9.44CAD 9.44CAD 9.441,000
2025-11-24CAD 9.13CAD 9.13CAD 9.13CAD 9.130
2025-11-21CAD 9.13CAD 9.13CAD 9.13CAD 9.134,270
2025-11-20CAD 9.18CAD 9.18CAD 9.18CAD 9.180
2025-11-19CAD 9.18CAD 9.18CAD 9.18CAD 9.18100
2025-11-18CAD 9.11CAD 9.11CAD 9.11CAD 9.110
2025-11-17CAD 9.11CAD 9.11CAD 9.11CAD 9.11145
2025-11-14CAD 10.15CAD 10.15CAD 10.15CAD 10.150
2025-11-13CAD 10.15CAD 10.15CAD 10.15CAD 10.150
2025-11-12CAD 10.15CAD 10.15CAD 10.15CAD 10.150
2025-11-11CAD 10.15CAD 10.15CAD 10.15CAD 10.150
2025-11-10CAD 10.02CAD 10.02CAD 10.02CAD 10.15192
2025-11-07CAD 9.93CAD 9.93CAD 9.77CAD 9.77401
2025-11-06CAD 10.09CAD 10.09CAD 10.09CAD 10.090
2025-11-05CAD 10.12CAD 10.12CAD 10.09CAD 10.09518
2025-11-04CAD 10.27CAD 10.27CAD 10.27CAD 10.270
2025-11-03CAD 10.27CAD 10.27CAD 10.27CAD 10.270
2025-10-31CAD 10.26CAD 10.27CAD 10.26CAD 10.27425
2025-10-30CAD 10.28CAD 10.28CAD 10.00CAD 10.022,644
2025-10-29CAD 10.46CAD 10.46CAD 10.44CAD 10.402,292
2025-10-28CAD 10.33CAD 10.34CAD 10.33CAD 10.541,506
2025-10-27CAD 9.98CAD 10.34CAD 9.98CAD 10.34982
2025-10-24CAD 9.81CAD 9.81CAD 9.80CAD 9.81415
2025-10-23CAD 9.53CAD 9.53CAD 9.53CAD 9.53100
2025-10-22CAD 9.86CAD 9.86CAD 9.86CAD 9.86150
2025-10-21CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2025-10-20CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2025-10-17CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2025-10-16CAD 9.91CAD 9.91CAD 9.91CAD 9.6450