Ford Motor Company (TSX:F)
Canada · Delayed Price · Currency is CAD 12.34
-0.02 (-0.16%)
At close: Feb 26, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 11.42 | 11.42 | 11.35 | 11.35 | 11.23 | -1.73% | 501 |
| Dec 26, 2025 | 11.43 | 11.43 | 11.43 | 11.55 | 11.43 | - | 3 |
| Dec 24, 2025 | 11.43 | 11.43 | 11.43 | 11.55 | 11.43 | - | 3 |
| Dec 23, 2025 | 11.43 | 11.43 | 11.43 | 11.55 | 11.43 | 0.17% | 3 |
| Dec 22, 2025 | 11.54 | 11.54 | 11.51 | 11.53 | 11.41 | 0.26% | 6,189 |
| Dec 19, 2025 | 11.46 | 11.53 | 11.46 | 11.50 | 11.38 | 0.61% | 2,707 |
| Dec 17, 2025 | 11.67 | 11.67 | 11.43 | 11.43 | 11.31 | -2.47% | 2,006 |
| Dec 16, 2025 | 11.87 | 11.98 | 11.70 | 11.72 | 11.59 | -0.09% | 6,654 |
| Dec 15, 2025 | 11.69 | 11.73 | 11.69 | 11.73 | 11.60 | -0.42% | 1,561 |
| Dec 12, 2025 | 11.81 | 11.81 | 11.78 | 11.78 | 11.65 | 0.94% | 1,507 |
| Dec 11, 2025 | 11.55 | 11.73 | 11.55 | 11.67 | 11.55 | 3.64% | 4,322 |
| Dec 10, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | 0.18% | 763 |
| Dec 9, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.12 | -0.35% | 550 |
| Dec 8, 2025 | 11.18 | 11.28 | 11.17 | 11.28 | 11.16 | 0.53% | 1,247 |