Tesla, Inc. (NEO:ZTSL)
Canada · Delayed Price · Currency is CAD 7.92
+0.30 (3.94%)
Nov 6, 2026, 12:51 PM EST
NEO:ZTSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.71 | 7.98 | 7.71 | 7.92 | - | -7.15% | 56 |
| Nov 5, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | - | - | 100 |
| Nov 4, 2026 | 8.49 | 8.53 | 8.49 | 8.53 | - | -4.69% | 1,519 |
| Nov 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 3 |
| Nov 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 1 |
| Oct 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | - |
| Oct 29, 2026 | 8.97 | 8.97 | 8.95 | 8.95 | - | -0.11% | 100 |
| Oct 28, 2026 | 8.98 | 8.98 | 8.96 | 8.96 | - | 2.99% | 600 |
| Oct 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | 74 |
| Oct 26, 2026 | 8.60 | 8.74 | 8.60 | 8.70 | - | 3.69% | 406 |
| Oct 23, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | - | - | 13 |
| Oct 22, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | - | 1.08% | 115 |
| Oct 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | 20 |
| Oct 20, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | - | 1.72% | 282 |
| Oct 19, 2026 | 8.13 | 8.16 | 8.13 | 8.16 | - | 3.95% | 166 |
| Oct 16, 2026 | 8.08 | 8.08 | 7.85 | 7.85 | - | -3.33% | 180 |
| Oct 15, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | - | - | - |
| Oct 14, 2026 | 8.23 | 8.23 | 8.12 | 8.12 | - | -2.64% | 399 |
| Oct 13, 2026 | 8.30 | 8.34 | 8.30 | 8.34 | - | -2.00% | 228 |
| Oct 9, 2026 | 8.47 | 8.51 | 8.47 | 8.51 | - | 2.53% | 1,011 |
| Oct 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | -0.95% | 1,000 |
| Oct 7, 2026 | 8.39 | 8.39 | 8.31 | 8.38 | - | 6.89% | 1,240 |
| Oct 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | - | - | - |
| Oct 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | - | - | 40 |
| Oct 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | - | - | 515 |
| Oct 1, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | - | - | - |
| Sep 30, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | - | - | 125 |
| Sep 29, 2026 | 7.95 | 7.95 | 7.84 | 7.84 | - | -6.89% | 1,000 |
| Sep 28, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | - | - | - |
| Sep 25, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | - | - | 17 |
| Sep 24, 2026 | 8.39 | 8.42 | 8.39 | 8.42 | - | 1.08% | 294 |
| Sep 23, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | - | - | - |
| Sep 22, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | - | - | 60 |
| Sep 21, 2026 | 8.39 | 8.39 | 8.32 | 8.33 | - | 2.84% | 1,627 |
| Sep 18, 2026 | 8.24 | 8.24 | 8.10 | 8.10 | - | -0.61% | 2,453 |
| Sep 17, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | - | 2.39% | 687 |
| Sep 16, 2026 | 8.01 | 8.01 | 7.96 | 7.96 | - | 0.76% | 100 |
| Sep 15, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | - | -2.83% | 102 |
| Sep 14, 2026 | 8.13 | 8.13 | 8.06 | 8.13 | - | -0.73% | 200 |
| Sep 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | - | - | 48 |
| Sep 10, 2026 | 7.98 | 8.19 | 7.98 | 8.19 | - | - | 3,000 |
| Sep 9, 2026 | 8.31 | 8.31 | 8.19 | 8.19 | - | 3.28% | 300 |
| Sep 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | - | - | 3 |
| Sep 4, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | - | - | - |
| Sep 3, 2026 | 8.19 | 8.30 | 7.93 | 7.93 | - | 3.12% | 1,122 |
| Sep 2, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | - | 21 |
| Sep 1, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | - | - |
| Aug 31, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | - | 25 |
| Aug 28, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | - | 1 |
| Aug 27, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | - | 224 |