Tesla, Inc. (NEO:ZTSL)
Canada · Delayed Price · Currency is CAD 7.95
-0.47 (-5.58%)
Sep 29, 2026, 9:33 AM EST
NEO:ZTSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | -5.58% | 1,000 |
| 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 |
| Aug 26, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | - | -1.16% | 380 |
| Aug 25, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | - | - | - |
| Aug 24, 2026 | 8.07 | 8.07 | 7.78 | 7.78 | - | -4.07% | 182 |
| Aug 21, 2026 | 7.80 | 8.11 | 7.78 | 8.11 | - | 7.13% | 4,100 |
| Aug 20, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Aug 19, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | 191 |
| Aug 18, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Aug 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Aug 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Aug 13, 2026 | 7.30 | 7.57 | 7.30 | 7.57 | - | 2.30% | 133 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Aug 11, 2026 | 7.43 | 7.43 | 7.40 | 7.40 | - | 4.08% | 850 |
| Aug 10, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | - | - | - |
| Aug 7, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | - | - | - |
| Aug 6, 2026 | 7.08 | 7.11 | 7.08 | 7.11 | - | -0.97% | 456 |
| Aug 5, 2026 | 7.23 | 7.23 | 7.18 | 7.18 | - | 3.16% | 201 |
| Aug 4, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | - | - | - |
| Jul 31, 2026 | 6.82 | 6.96 | 6.81 | 6.96 | - | 4.50% | 256 |
| Jul 30, 2026 | 6.83 | 6.83 | 6.66 | 6.66 | - | -2.35% | 450 |
| Jul 29, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | - | - | - |
| Jul 28, 2026 | 6.85 | 6.85 | 6.82 | 6.82 | - | -4.21% | 3,055 |
| Jul 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | - | - | - |
| Jul 24, 2026 | 7.17 | 7.17 | 7.12 | 7.12 | - | - | 501 |
| Jul 23, 2026 | 7.23 | 7.23 | 7.12 | 7.12 | - | -21.93% | 913 |
| Jul 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | - | - |
| Jul 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | - | - |
| Jul 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | - | - |
| Jul 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | - | - |