Tesla, Inc. (NEO:ZTSL)
Canada · Delayed Price · Currency is CAD 9.78
+0.08 (0.82%)
At close: May 28, 2026
NEO:ZTSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.67 | 9.84 | 9.67 | 9.84 | 9.84 | 0.61% | 4,200 |
| May 28, 2026 | 9.70 | 9.81 | 9.70 | 9.78 | 9.78 | 0.82% | 13,102 |
| May 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.78% | 100 |
| May 22, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.49% | 200 |
| May 21, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | 1.84% | 463 |
| May 20, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 3.36% | 2,204 |
| May 19, 2026 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | -8.14% | 7,959 |
| May 15, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.02% | 478 |
| May 14, 2026 | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | -1.78% | 361 |
| May 13, 2026 | 9.89 | 10.09 | 9.89 | 10.09 | 10.09 | 5.54% | 4,288 |
| May 12, 2026 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | -4.40% | 2,134 |
| May 11, 2026 | 9.46 | 10.00 | 9.46 | 10.00 | 10.00 | 4.93% | 262 |
| May 8, 2026 | 9.50 | 9.59 | 9.49 | 9.53 | 9.53 | 11.46% | 2,869 |
| Apr 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | 120 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.98% | 356 |
| Apr 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.05% | 4,535 |
| Apr 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% | 4,520 |
| Apr 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.01% | 10,001 |
| Apr 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.84% | 301 |
| Apr 15, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 6.74% | 1,100 |
| Apr 14, 2026 | 8.08 | 8.22 | 8.08 | 8.16 | 8.16 | 5.70% | 10,100 |
| Apr 10, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% | 113 |
| Apr 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.05% | 1,000 |
| Apr 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 1,039 |
| Apr 7, 2026 | 7.78 | 7.78 | 7.63 | 7.63 | 7.63 | -6.84% | 258 |
| Apr 2, 2026 | 8.18 | 8.19 | 8.18 | 8.19 | 8.19 | -3.76% | 1,350 |
| Apr 1, 2026 | 8.42 | 8.51 | 8.42 | 8.51 | 8.51 | 7.31% | 261 |
| 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 |