Tesla DRC

TSLA
🏛️ canada →
38.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.25 39.28 39.25 39.28 5.4K
09:31 39.28 39.28 39.28 39.28 0.5K
09:32 39.12 39.22 39.12 39.22 1.7K
09:33 39.09 39.09 39.09 39.09 0.1K
09:36 39.02 39.03 39.02 39.03 0.7K
09:38 38.84 38.84 38.83 38.83 0.2K
09:42 39.03 39.03 39.03 39.03 0.2K
09:45 39.16 39.16 39.16 39.16 0.6K
09:46 39.14 39.14 39.14 39.14 2.1K
09:47 39.09 39.09 39.09 39.09 0.5K
09:49 39.09 39.09 39.09 39.09 0.3K
09:50 39.07 39.07 38.99 38.99 2.1K
09:52 38.96 38.96 38.96 38.96 0.6K
09:53 39.00 39.00 39.00 39.00 0.5K
09:54 38.99 39.01 38.90 38.94 5.2K
09:55 38.88 38.88 38.88 38.88 5.0K
10:05 38.93 38.93 38.93 38.93 0.1K
10:07 38.98 38.98 38.98 38.98 0.1K
10:10 38.91 38.91 38.91 38.91 0.1K
10:11 38.94 38.94 38.94 38.94 0.1K
10:12 38.95 38.95 38.95 38.95 0.1K
10:13 38.95 38.95 38.95 38.95 0.2K
10:14 39.00 39.00 39.00 39.00 0.1K
10:16 39.03 39.03 39.03 39.03 0.3K
10:22 38.98 39.00 38.98 38.98 0.7K
10:24 38.94 38.94 38.94 38.94 0.1K
10:27 38.91 38.91 38.91 38.91 0.1K
10:30 38.97 38.97 38.97 38.97 0.2K
10:38 38.89 38.89 38.89 38.89 0.1K
10:40 38.82 38.82 38.81 38.81 2.4K
10:41 38.82 38.82 38.82 38.82 2.6K
10:44 38.90 38.90 38.90 38.90 0.1K
10:46 38.93 38.93 38.93 38.93 0.1K
10:48 38.94 38.94 38.94 38.94 0.5K
10:50 38.95 38.97 38.95 38.97 0.5K
10:51 39.00 39.00 39.00 39.00 0.1K
10:52 39.00 39.00 39.00 39.00 0.1K
10:53 39.02 39.02 39.02 39.02 1.7K
10:55 39.04 39.04 39.04 39.04 0.2K
10:58 39.05 39.05 39.05 39.05 0.1K
11:00 39.12 39.12 39.12 39.12 0.1K
11:06 39.07 39.07 39.07 39.07 0.2K
11:07 39.06 39.06 39.05 39.05 0.2K
11:14 39.00 39.00 39.00 39.00 0.2K
11:19 38.95 38.95 38.95 38.95 0.1K
11:20 38.95 38.95 38.90 38.90 0.2K
11:23 38.92 38.92 38.92 38.92 0.4K
11:25 38.87 38.87 38.87 38.87 0.6K
11:26 38.91 38.91 38.91 38.91 0.1K
11:27 38.87 38.87 38.87 38.87 0.1K
11:29 38.94 38.94 38.94 38.94 0.1K
11:35 38.90 38.90 38.88 38.88 0.3K
11:36 38.76 38.80 38.76 38.80 0.7K
11:37 38.78 38.78 38.78 38.78 0.1K
11:38 38.66 38.66 38.66 38.66 0.2K
11:39 38.56 38.56 38.55 38.55 0.4K
11:40 38.56 38.56 38.56 38.56 0.1K
11:41 38.54 38.54 38.53 38.53 0.3K
11:42 38.50 38.55 38.50 38.55 0.7K
11:43 38.55 38.58 38.55 38.58 1.4K
11:45 38.72 38.72 38.72 38.72 0.5K
11:46 38.70 38.70 38.70 38.70 0.1K
11:47 38.66 38.66 38.66 38.66 0.1K
11:51 38.67 38.67 38.67 38.67 0.3K
11:53 38.67 38.68 38.67 38.68 0.7K
11:56 38.65 38.65 38.65 38.65 0.1K
11:57 38.67 38.67 38.67 38.67 2.3K
11:58 38.69 38.69 38.69 38.69 0.1K
12:01 38.66 38.66 38.66 38.66 0.1K
12:02 38.70 38.70 38.70 38.70 0.1K
12:08 38.72 38.72 38.70 38.70 1.7K
12:09 38.67 38.67 38.66 38.66 0.7K
12:13 38.62 38.62 38.62 38.62 0.1K
12:21 38.70 38.70 38.70 38.70 0.5K
12:22 38.71 38.71 38.71 38.71 0.2K
12:25 38.66 38.66 38.66 38.66 0.2K
12:26 38.64 38.64 38.64 38.64 0.1K
12:28 38.66 38.66 38.66 38.66 0.2K
12:30 38.69 38.69 38.69 38.69 0.2K
12:34 38.70 38.70 38.70 38.70 0.2K
12:40 38.68 38.68 38.68 38.68 0.1K
12:45 38.75 38.76 38.75 38.76 0.3K
12:49 38.78 38.78 38.78 38.78 0.2K
12:52 38.78 38.78 38.77 38.77 4.1K
12:58 38.71 38.71 38.65 38.65 0.4K
12:59 38.74 38.81 38.74 38.81 0.8K
13:00 38.79 38.79 38.79 38.79 0.5K
13:02 38.84 38.84 38.84 38.84 0.1K
13:03 38.82 38.82 38.82 38.82 0.1K
13:05 38.82 38.82 38.82 38.82 0.1K
13:06 38.82 38.83 38.82 38.83 1.1K
13:07 38.83 38.83 38.83 38.83 0.1K
13:08 38.84 38.84 38.84 38.84 0.1K
13:11 38.82 38.82 38.82 38.82 0.1K
13:13 38.88 38.88 38.88 38.88 0.1K
13:16 38.87 38.89 38.87 38.88 0.8K
13:18 38.85 38.85 38.85 38.85 0.1K
13:19 38.89 38.89 38.89 38.89 0.1K
13:20 38.88 38.88 38.88 38.88 0.2K
13:23 38.81 38.81 38.81 38.81 0.2K
13:27 38.76 38.76 38.76 38.76 0.2K
13:42 38.86 38.86 38.86 38.86 0.1K
13:44 38.90 38.90 38.90 38.90 0.1K
13:48 38.99 38.99 38.99 38.99 0.4K
13:52 39.03 39.03 39.03 39.03 3.7K
13:53 39.02 39.02 39.02 39.02 0.1K
13:54 39.04 39.04 39.04 39.04 0.6K
13:56 39.02 39.02 39.02 39.02 0.5K
13:57 38.96 38.96 38.96 38.96 0.1K
14:01 38.96 38.96 38.96 38.96 0.1K
14:10 39.03 39.03 39.03 39.03 0.6K
14:12 39.08 39.08 39.08 39.08 0.5K
14:13 39.10 39.10 39.10 39.10 0.4K
14:15 39.18 39.18 39.18 39.18 0.2K
14:17 39.16 39.16 39.14 39.15 0.4K
14:18 39.13 39.13 39.13 39.13 0.1K
14:19 39.19 39.19 39.19 39.19 0.1K
14:21 39.25 39.25 39.25 39.25 0.1K
14:24 39.32 39.34 39.32 39.34 0.4K
14:25 39.41 39.41 39.41 39.41 0.2K
14:26 39.43 39.45 39.43 39.45 0.4K
14:27 39.45 39.46 39.43 39.45 6.1K
14:28 39.45 39.45 39.42 39.42 1.5K
14:29 39.43 39.43 39.40 39.40 0.5K
14:30 39.32 39.35 39.32 39.35 1.0K
14:31 39.37 39.40 39.37 39.40 0.2K
14:32 39.36 39.36 39.36 39.36 0.1K
14:34 39.37 39.37 39.35 39.35 0.2K
14:35 39.37 39.37 39.36 39.36 0.4K
14:36 39.36 39.36 39.36 39.36 0.1K
14:37 39.38 39.39 39.37 39.37 0.5K
14:38 39.37 39.42 39.37 39.42 2.3K
14:40 39.40 39.40 39.37 39.37 0.2K
14:42 39.35 39.35 39.35 39.35 0.1K
14:44 39.39 39.39 39.39 39.39 0.6K
14:45 39.38 39.38 39.38 39.38 2.6K
14:46 39.38 39.38 39.35 39.35 9.5K
14:48 39.42 39.42 39.42 39.42 0.1K
14:49 39.36 39.36 39.36 39.36 0.2K
14:50 39.38 39.38 39.37 39.37 0.3K
14:52 39.32 39.34 39.32 39.34 0.2K
14:54 39.30 39.30 39.30 39.30 0.1K
14:57 39.26 39.26 39.25 39.25 1.1K
14:58 39.28 39.28 39.28 39.28 0.1K
14:59 39.29 39.29 39.27 39.27 0.3K
15:00 39.26 39.26 39.26 39.26 0.2K
15:02 39.27 39.27 39.27 39.27 0.2K
15:05 39.29 39.29 39.29 39.29 0.2K
15:08 39.35 39.35 39.35 39.35 1.0K
15:09 39.34 39.34 39.34 39.34 0.1K
15:10 39.33 39.33 39.31 39.31 0.4K
15:11 39.28 39.28 39.28 39.28 0.1K
15:13 39.27 39.27 39.27 39.27 0.1K
15:14 39.22 39.22 39.22 39.22 0.5K
15:18 39.23 39.24 39.23 39.24 0.2K
15:19 39.23 39.23 39.23 39.23 0.1K
15:21 39.24 39.26 39.24 39.26 1.2K
15:24 39.34 39.34 39.34 39.34 0.2K
15:25 39.36 39.38 39.36 39.38 1.7K
15:26 39.40 39.40 39.40 39.40 0.1K
15:27 39.42 39.44 39.42 39.43 0.7K
15:28 39.44 39.45 39.44 39.45 0.8K
15:29 39.44 39.44 39.43 39.44 2.0K
15:30 39.43 39.43 39.43 39.43 1.0K
15:31 39.45 39.45 39.45 39.45 0.1K
15:34 39.43 39.43 39.43 39.43 0.1K
15:37 39.42 39.42 39.42 39.42 0.5K
15:38 39.44 39.44 39.44 39.44 0.2K
15:39 39.43 39.43 39.42 39.42 0.9K
15:40 39.35 39.35 39.35 39.35 0.1K
15:41 39.36 39.38 39.36 39.38 0.5K
15:47 39.39 39.39 39.39 39.39 0.5K
15:49 39.40 39.40 39.40 39.40 8.5K
15:50 39.40 39.40 39.40 39.40 0.8K
15:52 39.44 39.44 39.44 39.44 0.1K
15:53 39.45 39.49 39.45 39.49 1.4K
15:54 39.49 39.50 39.49 39.50 0.8K
16:01 39.50 39.50 39.50 39.50 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 39.48 39.65 37.03 38.19 0.4M
2025-10-02 41.73 41.73 38.73 38.76 0.5M
2025-10-01 39.50 41.00 39.20 40.78 0.2M
2025-09-30 39.25 39.50 38.50 39.50 0.1M
2025-09-29 39.47 40.00 39.09 39.38 0.1M
2025-09-26 37.96 39.11 37.43 39.10 0.2M
2025-09-25 38.72 38.72 37.27 37.67 0.2M
2025-09-24 38.24 39.45 38.16 39.33 0.2M
2025-09-23 39.02 39.02 37.69 37.89 0.2M
2025-09-22 38.26 39.52 38.21 38.60 0.2M
2025-09-19 37.68 38.14 37.50 37.87 0.1M
2025-09-18 37.96 38.40 37.04 37.04 0.2M
2025-09-17 37.00 38.05 36.44 37.84 0.2M
2025-09-16 36.90 37.60 36.61 37.50 0.2M
2025-09-15 37.57 37.76 35.81 36.44 0.3M
2025-09-12 32.94 35.26 32.93 35.17 0.4M
2025-09-11 31.12 32.75 31.00 32.75 0.2M
2025-09-10 31.01 31.67 30.80 30.97 0.2M
2025-09-09 30.94 31.17 30.61 30.88 0.1M
2025-09-08 31.58 31.82 30.70 30.84 0.2M
2025-09-05 30.93 31.63 30.69 31.20 0.3M
2025-09-04 29.81 30.14 29.51 30.12 0.1M
2025-09-03 29.73 30.51 29.29 29.74 0.1M
2025-09-02 29.26 29.62 29.07 29.32 0.1M
2025-08-29 30.94 30.98 29.56 29.74 0.1M
2025-08-28 31.38 31.44 30.31 30.80 0.1M
2025-08-27 31.45 31.53 31.09 31.12 0.1M
2025-08-26 30.85 31.30 30.61 31.29 0.1M
2025-08-25 30.14 31.10 29.87 30.88 0.1M
2025-08-22 28.57 30.26 28.57 30.25 0.2M
2025-08-21 28.72 28.88 28.42 28.55 0.1M
2025-08-20 29.30 29.38 28.04 28.86 0.2M
2025-08-19 29.88 30.30 29.22 29.31 0.1M
2025-08-18 29.63 29.94 29.48 29.84 0.1M
2025-08-15 30.15 30.20 29.18 29.46 0.2M
2025-08-14 30.05 30.32 29.49 29.93 0.1M
2025-08-13 30.49 31.10 30.16 30.26 0.1M
2025-08-12 30.72 30.72 29.70 30.39 0.2M
2025-08-11 29.80 30.87 29.80 30.22 0.2M
2025-08-08 28.80 29.84 28.78 29.39 0.2M
2025-08-07 28.53 28.71 28.21 28.69 0.1M
2025-08-06 27.49 28.55 27.49 28.50 0.2M
2025-08-05 27.49 27.77 27.28 27.57 0.1M
2025-08-01 27.35 27.56 26.60 27.04 0.2M
2025-07-31 28.53 28.64 27.31 27.57 0.2M
2025-07-30 28.92 28.92 27.82 28.45 0.1M
2025-07-29 28.88 28.90 28.42 28.69 0.2M
2025-07-28 28.47 29.47 28.20 29.05 0.2M
2025-07-25 27.55 28.87 27.53 28.18 0.3M
2025-07-24 27.44 27.53 26.83 27.29 0.6M
2025-07-23 29.46 29.97 29.33 29.68 0.1M
2025-07-22 29.40 29.91 28.70 29.65 0.2M
2025-07-21 29.93 30.09 29.22 29.33 0.1M
2025-07-18 28.79 29.52 28.79 29.40 0.3M
2025-07-17 28.77 28.95 28.33 28.52 0.1M
2025-07-16 27.96 28.85 27.96 28.77 0.1M
2025-07-15 28.56 28.65 27.75 27.80 0.2M
2025-07-14 28.63 28.77 27.96 28.31 0.1M
2025-07-11 27.44 28.03 27.33 27.99 0.1M
2025-07-10 26.91 27.70 26.91 27.66 0.2M
2025-07-09 26.61 26.78 26.25 26.46 0.1M
2025-07-08 26.51 27.15 26.31 26.60 0.1M
2025-07-07 26.21 26.46 25.83 26.30 0.4M
2025-07-04 27.60 27.76 27.57 27.57 0.0M
2025-07-03 28.30 28.45 27.95 28.03 0.0M
2025-07-02 27.00 28.32 27.00 28.23 0.2M
2025-06-30 28.62 29.04 28.35 28.44 0.1M
2025-06-27 29.04 29.44 28.41 28.98 0.2M
2025-06-26 29.09 29.59 28.97 29.22 0.2M
2025-06-25 30.65 30.66 28.68 29.31 0.4M
2025-06-24 31.87 31.87 30.48 30.53 0.2M
2025-06-23 29.31 31.95 29.31 31.16 0.7M
2025-06-20 29.23 29.69 28.46 28.83 0.1M
2025-06-19 28.50 28.58 28.50 28.51 0.0M
2025-06-18 28.33 29.42 28.25 28.82 0.1M
2025-06-17 29.25 29.25 28.20 28.31 0.2M
2025-06-16 29.61 29.69 29.26 29.43 0.2M
2025-06-13 28.09 29.78 28.09 29.08 0.2M
2025-06-12 29.02 29.75 28.40 28.62 0.2M
2025-06-11 30.00 30.04 28.93 29.24 0.3M
2025-06-10 28.05 29.32 27.87 29.16 0.3M
2025-06-09 25.61 27.72 25.29 27.71 0.3M
2025-06-06 26.55 27.33 26.06 26.49 0.6M
2025-06-05 28.94 29.09 24.47 25.54 1.3M
2025-06-04 30.92 30.92 29.37 29.83 0.2M
2025-06-03 31.05 31.80 30.77 30.90 0.1M
2025-06-02 30.73 31.16 29.89 30.71 0.1M
2025-05-30 31.98 32.55 30.97 31.07 0.1M
2025-05-29 32.68 32.91 31.93 32.16 0.1M
2025-05-28 32.55 32.58 31.92 32.02 0.1M
2025-05-27 31.30 32.53 31.30 32.46 0.2M
2025-05-26 30.82 30.93 30.82 30.93 0.0M
2025-05-23 30.08 30.67 29.93 30.43 0.1M
2025-05-22 29.70 31.09 29.70 30.56 0.1M
2025-05-21 30.84 31.10 29.77 29.98 0.1M
2025-05-20 31.09 31.76 30.61 30.81 0.1M
2025-05-16 30.98 31.47 30.69 31.30 0.1M
2025-05-15 30.37 31.00 30.00 30.63 0.1M
2025-05-14 30.68 31.35 30.25 31.14 0.2M
2025-05-13 28.67 30.20 28.48 29.92 0.2M
2025-05-12 28.97 28.97 27.96 28.52 0.2M
2025-05-09 26.08 27.50 26.08 26.74 0.2M
2025-05-08 25.19 25.95 25.07 25.54 0.1M
2025-05-07 24.81 24.90 24.37 24.75 0.1M
2025-05-06 24.51 24.88 24.38 24.70 0.1M
2025-05-05 25.43 25.43 24.64 25.15 0.1M
2025-05-02 25.57 26.40 25.11 25.75 0.2M
2025-05-01 25.15 26.07 25.15 25.15 0.1M
2025-04-30 24.80 25.49 24.31 25.31 0.1M
2025-04-29 25.50 26.21 25.09 26.13 0.1M
2025-04-28 25.86 26.45 24.50 25.62 0.1M
2025-04-25 23.55 25.68 23.32 25.51 0.3M
2025-04-24 22.41 23.25 22.37 23.23 0.1M
2025-04-23 22.88 23.25 21.96 22.53 0.2M
2025-04-22 20.78 21.76 20.78 21.36 0.1M
2025-04-21 20.61 20.82 20.00 20.43 0.2M
2025-04-17 21.81 21.81 21.39 21.65 0.0M
2025-04-16 22.21 22.57 21.02 21.70 0.1M
2025-04-15 22.30 23.16 22.23 22.77 0.1M
2025-04-14 23.22 23.45 22.11 22.80 0.1M
2025-04-11 22.86 23.09 21.71 22.60 0.1M
2025-04-10 23.34 23.49 21.56 22.67 0.2M
2025-04-09 20.19 24.50 20.19 24.39 0.4M
2025-04-08 22.11 22.47 19.62 19.87 0.2M
2025-04-07 20.04 22.55 19.28 20.98 0.2M
2025-04-04 23.06 23.39 21.21 21.52 0.3M
2025-04-03 24.14 24.84 23.60 24.09 0.2M
2025-04-02 22.93 25.99 22.69 25.99 0.6M
2025-04-01 23.88 24.97 23.42 24.19 0.3M
2025-03-31 22.50 23.46 21.99 23.39 0.1M
2025-03-28 24.75 24.82 23.50 23.76 0.2M
2025-03-27 24.67 26.28 24.55 24.64 0.5M
2025-03-26 25.60 25.60 24.07 24.55 0.3M
2025-03-25 25.47 25.99 24.47 25.94 0.2M
2025-03-24 23.19 25.12 23.15 25.11 0.3M
2025-03-21 21.34 22.45 21.34 22.45 0.1M
2025-03-20 20.96 21.45 20.75 21.26 0.2M
2025-03-19 20.86 21.75 20.74 21.27 0.2M
2025-03-18 20.60 20.72 20.08 20.34 0.2M
2025-03-17 21.75 22.06 21.03 21.48 0.3M
2025-03-14 22.38 22.65 21.77 22.52 0.1M
2025-03-13 22.14 22.20 21.09 21.72 0.2M
2025-03-12 22.17 22.70 21.78 22.40 0.2M
2025-03-11 20.25 21.38 19.70 20.83 0.3M
2025-03-10 23.04 23.04 19.90 20.04 0.3M
2025-03-07 23.40 24.02 22.69 23.76 0.2M
2025-03-06 24.30 24.64 23.51 23.76 0.2M
2025-03-05 24.50 25.24 24.25 25.24 0.2M
2025-03-04 24.64 25.68 23.70 24.64 0.3M
2025-03-03 27.05 27.44 25.13 25.77 0.1M
2025-02-28 24.93 26.53 24.78 26.42 0.4M
2025-02-27 26.35 26.76 25.49 25.52 0.1M
2025-02-26 27.80 27.93 26.12 26.33 0.2M
2025-02-25 29.38 29.38 26.94 27.46 0.5M
2025-02-24 30.77 30.95 29.42 29.92 0.2M
2025-02-21 31.97 32.05 30.31 30.60 0.2M
2025-02-20 32.69 32.69 31.56 32.10 0.1M
2025-02-19 32.22 33.28 32.20 32.76 0.1M
2025-02-18 32.33 32.50 31.78 32.08 0.1M
2025-02-14 32.70 32.70 31.52 32.26 0.1M
2025-02-13 31.32 32.50 31.14 32.27 0.3M
2025-02-12 29.89 31.40 29.89 30.49 0.2M
2025-02-11 31.33 31.68 29.51 29.77 0.4M
2025-02-10 32.35 32.87 31.79 31.84 0.3M
2025-02-07 34.90 34.90 32.75 32.80 0.1M
2025-02-06 33.87 33.99 32.96 33.90 0.2M
2025-02-05 35.18 35.18 34.10 34.30 0.2M
2025-02-04 34.32 35.72 34.32 35.61 0.6M
2025-02-03 34.90 35.30 34.00 34.84 1.0M
2025-01-31 36.41 38.10 36.41 36.74 1.0M
2025-01-30 37.21 37.35 34.95 36.36 1.1M
2025-01-29 35.84 36.16 34.95 35.25 0.5M
2025-01-28 35.99 36.38 35.13 36.18 0.4M
2025-01-27 35.79 36.92 35.37 36.06 0.6M
2025-01-24 37.60 37.97 36.89 36.98 0.5M
2025-01-23 37.77 38.20 37.18 37.43 0.5M
2025-01-22 37.93 38.92 37.68 37.73 0.8M
2025-01-21 39.41 39.41 36.94 38.50 1.4M
2025-01-20 39.30 39.75 39.00 39.39 0.2M
2025-01-17 38.38 39.96 38.19 38.81 1.4M
2025-01-16 38.43 38.43 37.22 37.65 0.8M
2025-01-15 37.28 39.05 36.88 38.90 1.2M
2025-01-14 37.70 38.39 35.90 36.06 0.8M
2025-01-13 34.90 36.67 34.60 36.66 0.7M
2025-01-10 35.61 36.29 34.95 35.90 0.7M
2025-01-09 36.06 36.29 35.51 35.72 0.1M
2025-01-08 35.70 36.60 35.25 35.96 0.8M
2025-01-07 36.94 37.68 35.50 35.92 0.8M
2025-01-06 38.37 38.79 36.59 37.42 1.3M
2025-01-03 34.64 37.47 34.55 37.37 1.0M
2025-01-02 35.50 35.77 33.98 34.58 1.2M