Ford Motor Company (TSX:F)
Canada · Delayed Price · Currency is CAD 10.20
+0.02 (0.20%)
At close: Mar 18, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 214 |
| Mar 17, 2026 | 10.09 | 10.24 | 10.09 | 10.18 | 10.18 | 1.80% | 9,326 |
| Mar 16, 2026 | 10.07 | 10.07 | 9.95 | 10.00 | 10.00 | 0.40% | 11,228 |
| Mar 13, 2026 | 10.25 | 10.25 | 9.95 | 9.96 | 9.96 | -3.02% | 7,987 |
| Mar 12, 2026 | 10.22 | 10.32 | 10.22 | 10.27 | 10.27 | -0.29% | 4,043 |
| Mar 11, 2026 | 10.50 | 10.62 | 10.29 | 10.30 | 10.30 | -1.44% | 17,737 |
| Mar 10, 2026 | 10.54 | 10.67 | 10.45 | 10.45 | 10.45 | 0.67% | 6,909 |
| Mar 9, 2026 | 10.15 | 10.38 | 10.15 | 10.38 | 10.38 | 0.29% | 1,250 |
| Mar 6, 2026 | 10.42 | 10.42 | 10.35 | 10.35 | 10.35 | -1.52% | 5,419 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.47 | 10.51 | 10.51 | -4.02% | 16,968 |
| Mar 4, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | 0.55% | 939 |
| Mar 3, 2026 | 11.19 | 11.19 | 10.89 | 10.89 | 10.89 | -4.47% | 6,962 |
| Mar 2, 2026 | 11.77 | 11.77 | 11.31 | 11.40 | 11.40 | -5.00% | 40,600 |
| Feb 27, 2026 | 12.22 | 12.22 | 12.00 | 12.00 | 12.00 | -2.76% | 1,412 |
| Feb 26, 2026 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | -0.16% | 15,941 |
| Feb 25, 2026 | 12.23 | 12.36 | 12.17 | 12.36 | 12.36 | 1.15% | 9,619 |
| Feb 24, 2026 | 12.00 | 12.22 | 12.00 | 12.22 | 12.22 | 1.92% | 862 |
| Feb 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.76% | 156 |
| Feb 20, 2026 | 11.76 | 11.92 | 11.76 | 11.90 | 11.90 | 1.28% | 34,918 |
| Feb 19, 2026 | 11.76 | 11.91 | 11.75 | 11.75 | 11.75 | -0.84% | 6,770 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -1.66% | 11,843 |
| Feb 17, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | -0.08% | 2,309 |
| Feb 13, 2026 | 11.82 | 12.20 | 11.82 | 12.06 | 12.06 | 1.09% | 4,364 |
| Feb 12, 2026 | 11.90 | 12.17 | 11.90 | 11.93 | 11.80 | 2.84% | 16,500 |
| Feb 11, 2026 | 11.62 | 11.62 | 11.57 | 11.60 | 11.48 | -0.26% | 3,011 |
| Feb 10, 2026 | 11.70 | 11.70 | 11.63 | 11.63 | 11.51 | -0.60% | 317 |
| Feb 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | -0.17% | 315 |
| Feb 6, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.59 | -0.42% | 565 |
| Feb 4, 2026 | 11.75 | 11.90 | 11.75 | 11.77 | 11.64 | 0.17% | 6,855 |
| Feb 3, 2026 | 11.89 | 11.89 | 11.75 | 11.75 | 11.62 | -1.26% | 1,160 |
| Jan 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | -0.67% | 111 |
| Jan 29, 2026 | 11.90 | 12.03 | 11.90 | 11.98 | 11.85 | 1.35% | 677 |
| Jan 28, 2026 | 11.82 | 11.84 | 11.79 | 11.82 | 11.69 | -0.92% | 14,805 |
| Jan 27, 2026 | 11.84 | 11.93 | 11.76 | 11.93 | 11.80 | 2.40% | 823 |
| Jan 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.53 | -1.44% | 1,091 |
| Jan 22, 2026 | 11.80 | 11.82 | 11.78 | 11.82 | 11.69 | 0.42% | 2,702 |
| Jan 21, 2026 | 11.43 | 11.77 | 11.43 | 11.77 | 11.64 | 3.52% | 1,723 |
| Jan 20, 2026 | 11.45 | 11.54 | 11.37 | 11.37 | 11.25 | -3.56% | 849 |
| Jan 19, 2026 | 11.82 | 11.82 | 11.53 | 11.79 | 11.66 | 0.94% | 2,218 |
| Jan 16, 2026 | 11.75 | 11.75 | 11.68 | 11.68 | 11.56 | -2.50% | 1,733 |
| Jan 15, 2026 | 11.90 | 11.98 | 11.90 | 11.98 | 11.85 | -0.25% | 4,429 |
| Jan 14, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 11.88 | 0.33% | 3,019 |
| Jan 13, 2026 | 12.08 | 12.08 | 11.97 | 11.97 | 11.84 | -0.33% | 10,211 |
| Jan 12, 2026 | 12.06 | 12.07 | 12.01 | 12.01 | 11.88 | -0.74% | 1,888 |
| Jan 9, 2026 | 12.15 | 12.15 | 12.10 | 12.10 | 11.97 | -2.26% | 413 |
| Jan 8, 2026 | 12.00 | 12.38 | 12.00 | 12.38 | 12.25 | 5.45% | 3,545 |
| Jan 7, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.61 | -0.59% | 251 |
| Jan 6, 2026 | 11.52 | 11.81 | 11.52 | 11.81 | 11.68 | 2.61% | 1,560 |
| Jan 5, 2026 | 11.37 | 11.51 | 11.37 | 11.51 | 11.39 | 1.32% | 1,421 |
| Dec 31, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | 0.09% | 194 |