Tesla, Inc. (NEO:ZTSL)
Canada · Delayed Price · Currency is CAD 7.93
-0.21 (-2.58%)
At close: Mar 30, 2026
NEO:ZTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.14 | 8.14 | 7.93 | 7.93 | 7.93 | -2.58% | 201 |
| Mar 27, 2026 | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | -6.86% | 2,305 |
| Mar 25, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% | 192 |
| Mar 19, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.54% | 441 |
| Mar 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.67% | 121 |
| Mar 17, 2026 | 8.90 | 8.97 | 8.90 | 8.97 | 8.97 | 0.11% | 200 |
| Mar 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.11% | 280 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.45% | 488 |
| Mar 11, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.09% | 2,210 |
| Mar 4, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.60% | 210 |
| Mar 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.43% | 310 |
| Feb 27, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.26% | 823 |
| Feb 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.50% | 1,003 |
| Feb 23, 2026 | 9.17 | 9.17 | 8.88 | 8.88 | 8.88 | -4.10% | 1,509 |
| Feb 18, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.32% | 141 |
| Feb 17, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.96% | 224 |
| Feb 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.57% | 500 |
| Feb 11, 2026 | 9.54 | 9.54 | 9.53 | 9.53 | 9.53 | 0.42% | 1,500 |
| Feb 9, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 5.21% | 525 |
| Feb 5, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.20% | 153 |
| Feb 4, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -4.50% | 508 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | -1.95% | 1,151 |
| Jan 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.37% | 151 |
| Jan 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.75% | 101 |
| Jan 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 3.15% | 351 |
| Jan 21, 2026 | 9.53 | 9.57 | 9.52 | 9.52 | 9.52 | -0.10% | 1,589 |
| Jan 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -4.70% | 183 |
| Jan 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.73% | 704 |
| Jan 14, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 0.72% | 1,000 |
| Jan 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.17% | 508 |
| Jan 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.14% | 100 |
| Dec 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.46% | 103 |
| Dec 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -5.46% | 100 |
| Dec 22, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 3.71% | 253 |
| Dec 17, 2025 | 11.06 | 11.06 | 10.77 | 10.77 | 10.77 | 1.03% | 3,000 |
| Dec 16, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 5.96% | 335 |
| Dec 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.04% | 150 |
| Dec 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 7.31% | 253 |
| Dec 1, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.15% | 100 |
| Nov 28, 2025 | 9.68 | 9.78 | 9.68 | 9.78 | 9.78 | 3.60% | 1,300 |
| Nov 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 3.40% | 1,000 |
| Nov 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% | 4,270 |
| Nov 19, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% | 100 |
| Nov 17, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -9.08% | 145 |
| Nov 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.56% | 192 |
| Nov 7, 2025 | 9.93 | 9.93 | 9.77 | 9.77 | 9.77 | -3.17% | 401 |
| Nov 5, 2025 | 10.12 | 10.12 | 10.09 | 10.09 | 10.09 | -1.75% | 518 |
| Oct 31, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 2.09% | 425 |
| Oct 30, 2025 | 10.28 | 10.28 | 10.00 | 10.06 | 10.06 | -3.64% | 2,644 |
| Oct 29, 2025 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | 0.97% | 2,292 |