C-TSLA

E:TSLA - TESLA, INC. CDR (CAD HEDGED) - https://ir.tesla.com/

19:15:48 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
TSLA - E	0.1	16.50	·	16.80	0.2	16.69	+0.14	0.8	804.3	13,294	2,517	16.72 16.98 16.42	27.99 12.78	16:17:25	Apr 30	15 min RT 2¢
NEO exchange - E	0.1	16.50	·	16.80	0.2	16.69	+0.14	0.8	563.8	9,344	1,293	16.72 16.98 16.42	27.99 12.78	16:17:25		15 min
Omega - O						16.70	+0.15	0.9	39.3	652	86	16.79 16.91 16.51		15:59:30		15 min
Chi-X - X						16.68	+0.13	0.8	80.1	1,332	121	16.76 16.97 16.44		15:55:00		15 min
CX2 - H						16.68	+0.13	0.8	97.3	1,599	383	16.74 16.97 16.43		15:57:00		15 min
CXD - D						16.55			5.1	74	249			Mar 13		15 min
TriAct - M						16.55			18.7	293	385					15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Show ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Shorts · Portfolio

Recent Trades - Last 10 of 2517

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:17:25	E	16.69	0.14	0	301 NEO Buy	301 NEO Buy	Z
15:59:54	E	16.69	0.14	61	85 Scotia	79 CIBC	E
15:59:54	E	16.69	0.14	100	85 Scotia	80 National Bank	K
15:59:53	M	16.67	0.12	44	14 Virtu ITG	79 CIBC	E
15:59:46	M	16.68	0.13	5	14 Virtu ITG	7 TD Sec	E
15:59:35	E	16.69	0.14	300	14 Virtu ITG	80 National Bank	K
15:59:31	D	16.68	0.13	1	2 RBC	80 National Bank	E
15:59:31	E	16.70	0.15	500	1 Anonymous	79 CIBC	K
15:59:31	E	16.70	0.15	800	1 Anonymous	79 CIBC	K
15:59:31	E	16.70	0.15	1,000	1 Anonymous	14 Virtu ITG	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2024-04-30 08:26	C:TSLA	17.85	In the News525	Globe/NYT say Tesla's Musk goes to Beijing for favours
2024-04-29 09:20	C:TSLA	15.50	In the News525	Globe/wire say Tesla's Musk bends the knee in Beijing
2024-04-29 08:14	C:TSLA	15.50	In the News525	Globe says a TikTok ban would serve Meta, rivals well
2024-04-26 08:57	C:TSLA	15.66	In the News525	Globe says Tesla hears doubts about Honda's EV deal
2024-04-24 09:20	C:TSLA	13.34	In the News525	Post says Tesla told hybrids catching on more than EVs
2024-04-24 08:27	C:TSLA	13.34	In the News525	Globe/wire say Tesla rival GM struggling in China
2024-04-24 07:59	C:TSLA	13.34	In the News525	Globe/AP say Tesla makes cheap-car pledge in Q1 results
2024-04-23 07:46	C:TSLA	13.08	In the News525	Globe/wire say Tesla hears EU told to rethink GHG goals
2024-04-23 07:32	C:TSLA	13.34	In the News525	Van Sun says used Tesla market thriving on lower prices
2024-04-22 08:48	C:TSLA	13.55	In the News525	Globe says Tesla fanboys get cold slap in the face
2024-04-19 08:21	C:TSLA	13.79	In the News525	Globe/wire say Tesla shares drop below $150 (U.S.)
2024-04-18 08:59	C:TSLA	14.33	In the News525	Globe/wire say Tesla insists Musk deserves $56B (U.S.)
2024-04-16 07:58	C:TSLA	14.87	In the News525	Globe/NYT say Telsa to slash work force by 10%
2024-04-15 07:16	C:TSLA	14.87	In the News525	Globe/wire say Tesla hears communist call for openness
2024-04-10 08:33	C:TSLA	16.29	In the News525	Globe/wire say Tesla, BYD battle in China's EV market
2024-04-05 07:46	C:TSLA	15.76	In the News525	Globe says Tesla not the only one struggling with EVs
2024-04-04 09:32	C:TSLA	15.50	In the News525	FP/wire say Tesla's ESG ranking hurt by far-right Musk
2024-04-03 08:20	C:TSLA	15.37	In the News525	Globe/NYT say competition begins eating at Tesla's lead
2024-04-01 06:14	C:TSLA	16.20	In the News525	Globe/wire say Tesla feels heat of competition
2024-03-21 08:57	C:TSLA		In the News525	Post says pair accused of stealing Tesla trade secrets

Date ET

Symbol

Price

Type

Headline

2024-04-30 08:26

C:TSLA

17.85

In the News

Globe/NYT say Tesla's Musk goes to Beijing for favours

2024-04-29 09:20

C:TSLA