Ford Motor Company (TSX:F)
Canada · Delayed Price · Currency is CAD 11.53
+0.03 (0.26%)
At close: Dec 22, 2025
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 11.54 | 11.54 | 11.51 | 11.53 | 11.53 | 0.26% | 6,189 |
| Dec 19, 2025 | 11.46 | 11.53 | 11.46 | 11.50 | 11.50 | 0.61% | 2,707 |
| Dec 17, 2025 | 11.67 | 11.67 | 11.43 | 11.43 | 11.43 | -2.47% | 2,006 |
| Dec 16, 2025 | 11.87 | 11.98 | 11.70 | 11.72 | 11.72 | -0.09% | 6,654 |
| Dec 15, 2025 | 11.69 | 11.73 | 11.69 | 11.73 | 11.73 | -0.42% | 1,561 |
| Dec 12, 2025 | 11.81 | 11.81 | 11.78 | 11.78 | 11.78 | 0.94% | 1,507 |
| Dec 11, 2025 | 11.55 | 11.73 | 11.55 | 11.67 | 11.67 | 3.64% | 4,322 |
| Dec 10, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% | 763 |
| Dec 9, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.35% | 550 |
| Dec 8, 2025 | 11.18 | 11.28 | 11.17 | 11.28 | 11.28 | 0.53% | 1,247 |
| Dec 5, 2025 | 11.33 | 11.33 | 11.21 | 11.22 | 11.22 | -0.36% | 2,637 |
| Dec 4, 2025 | 11.29 | 11.30 | 11.24 | 11.26 | 11.26 | - | 18,008 |
| Dec 3, 2025 | 11.16 | 11.26 | 11.16 | 11.26 | 11.26 | 1.17% | 5,221 |
| Dec 2, 2025 | 11.36 | 11.36 | 11.08 | 11.13 | 11.13 | -1.33% | 4,878 |
| Dec 1, 2025 | 11.39 | 11.46 | 11.28 | 11.28 | 11.28 | -1.48% | 1,559 |
| Nov 28, 2025 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 2.14% | 1,250 |
| Nov 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.23% | 426 |
| Nov 26, 2025 | 11.39 | 11.39 | 11.34 | 11.35 | 11.35 | 0.18% | 4,317 |
| Nov 25, 2025 | 11.34 | 11.39 | 11.33 | 11.33 | 11.33 | 2.72% | 8,612 |
| Nov 21, 2025 | 10.85 | 11.05 | 10.85 | 11.03 | 11.03 | 3.28% | 8,551 |
| Nov 20, 2025 | 11.12 | 11.12 | 10.66 | 10.68 | 10.68 | -4.22% | 8,646 |
| Nov 19, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | -0.45% | 1,021 |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.27% | 170 |
| Nov 17, 2025 | 11.21 | 11.23 | 11.00 | 11.06 | 11.06 | -3.15% | 3,402 |
| Nov 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 348 |
| Nov 13, 2025 | 11.54 | 11.55 | 11.42 | 11.42 | 11.42 | -1.30% | 452 |
| Nov 12, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | 1.22% | 635 |
| Nov 11, 2025 | 11.32 | 11.54 | 11.32 | 11.43 | 11.43 | 1.06% | 5,082 |
| Nov 10, 2025 | 11.35 | 11.37 | 11.22 | 11.31 | 11.31 | 0.18% | 2,391 |
| Nov 7, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% | 243 |
| Nov 6, 2025 | 11.32 | 11.34 | 11.17 | 11.30 | 11.30 | - | 12,434 |
| Nov 5, 2025 | 11.12 | 11.37 | 11.11 | 11.30 | 11.30 | 2.36% | 14,292 |
| Nov 4, 2025 | 11.06 | 11.06 | 10.98 | 11.04 | 11.04 | -1.16% | 5,075 |
| Nov 3, 2025 | 11.23 | 11.33 | 11.12 | 11.17 | 11.17 | -0.89% | 9,240 |
| Oct 31, 2025 | 11.22 | 11.32 | 11.17 | 11.27 | 11.27 | -0.27% | 9,435 |
| Oct 30, 2025 | 11.26 | 11.38 | 11.26 | 11.30 | 11.30 | -0.88% | 1,220 |
| Oct 29, 2025 | 11.23 | 11.51 | 11.23 | 11.40 | 11.40 | 1.06% | 22,522 |
| Oct 28, 2025 | 11.37 | 11.37 | 11.28 | 11.28 | 11.28 | -0.97% | 3,660 |
| Oct 27, 2025 | 11.82 | 11.84 | 11.36 | 11.39 | 11.39 | -3.80% | 14,902 |
| Oct 24, 2025 | 10.99 | 12.01 | 10.97 | 11.84 | 11.84 | 11.28% | 150,091 |
| Oct 23, 2025 | 10.72 | 10.72 | 10.56 | 10.64 | 10.64 | -0.84% | 16,042 |
| Oct 22, 2025 | 10.79 | 10.79 | 10.66 | 10.73 | 10.73 | -1.01% | 8,469 |
| Oct 21, 2025 | 10.51 | 10.87 | 10.49 | 10.84 | 10.84 | 5.04% | 23,943 |
| Oct 20, 2025 | 10.25 | 10.38 | 10.25 | 10.32 | 10.32 | 0.58% | 31,467 |
| Oct 17, 2025 | 10.08 | 10.32 | 10.08 | 10.26 | 10.26 | 1.89% | 15,371 |
| Oct 16, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.49% | 1,336 |
| Oct 15, 2025 | 10.10 | 10.17 | 10.08 | 10.12 | 10.12 | 0.50% | 7,391 |
| Oct 14, 2025 | 9.85 | 10.14 | 9.79 | 10.07 | 10.07 | 2.03% | 41,719 |
| Oct 10, 2025 | 9.99 | 9.99 | 9.79 | 9.87 | 9.87 | -0.60% | 41,880 |
| Oct 9, 2025 | 10.16 | 10.16 | 9.92 | 9.93 | 9.93 | -2.26% | 19,893 |