C-TSLA

T:TSLA - TESLA CDR CAD HEDGED - https://ir.tesla.com/

12:53:39 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
TSLA - T	0.5	39.76	·	39.77	2.0	39.76	+0.91	2.3	668.4	26,093	2,866	38.68 39.79 38.515	44.51 19.25	12:32:34	08:25	15 min RT 2¢
TSX - T	0.5	39.76	·	39.77	2.0	39.76	+0.91	2.3	270.0	10,552	949	38.68 39.78 38.515	44.51 19.25	12:32:34		15 min
NEO ATS - U						39.79	+0.94	2.4	134.0	5,237	379	38.70 39.79 38.53		12:31:40		15 min
Alpha - A						39.79	+0.94	2.4	31.4	1,230	137	38.72 39.79 38.72		12:31:58		15 min
Omega - O						39.79	+0.94	2.4	25.5	996	82	38.77 39.79 38.65		12:31:58		15 min
CSE ATS - P						39.78	+0.93	2.4	5.8	226	30	38.79 39.78 38.58		12:32:07		15 min
CXC - X						39.70	+0.85	2.2	50.2	1,958	187	38.71 39.72 38.515		12:26:59		15 min
CX2 - H						39.76	+0.91	2.3	64.3	2,516	234	38.71 39.79 38.53		12:32:34		15 min
CXD - D						39.435	+0.585	1.5	17.2	661	247	38.71 39.545 38.515		11:30:55		15 min
MatchNOW - M						38.85			25.1	957	459					15 min
Lynx - Y						39.79	+0.94	2.4	39.9	1,568	121	39.02 39.79 38.88		12:31:58		15 min
CS2 - S						39.74	+0.89	2.3	4.9	192	41	38.98 39.74 38.94		12:30:25		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 · Options · Shorts · Portfolio

Recent Trades - Last 10 of 2866

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
12:38:28	M	39.76	0.91	35	80 National Bank	80 National Bank	E
12:38:22	H	39.76	0.91	100	80 National Bank	80 National Bank	K
12:38:22	M	39.76	0.91	30	80 National Bank	80 National Bank	E
12:38:21	M	39.76	0.91	15	80 National Bank	80 National Bank	E
12:38:17	M	39.76	0.91	1	80 National Bank	80 National Bank	E
12:37:50	P	39.77	0.92	70	9 BMO Nesbitt	36 Latimer	E
12:37:37	M	39.75	0.90	53	1 Anonymous	2 RBC	E
12:37:19	D	39.75	0.90	80	2 RBC	2 RBC	E
12:37:19	X	39.75	0.90	100	79 CIBC	2 RBC	K
12:36:04	U	39.76	0.91	26	79 CIBC	1 Anonymous	E

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

Date ET	Symbol	Price	Type	Headline
2025-12-09 08:25	C:TSLA	38.85	In the News525	Globe says Ford, rivals hear autos weigh on finances
2025-12-08 07:18	C:TSLA	40.185	In the News525	Globe says Tesla, rivals see BYD, Geely dominate
2025-12-02 06:49	C:TSLA	38.04	In the News525	Globe/wire say Tesla called "ridiculously overvalued"
2025-12-01 07:22	C:TSLA	38.00	In the News525	NP says Ford, rivals hear PM in a tough spot
2025-11-25 08:05	C:TSLA	36.92	In the News525	Globe/NYT say BMW, rivals explore new technologies
2025-11-21 07:15	C:TSLA	34.61	In the News525	Globe says Tesla supports continuation of USMCA
2025-11-20 08:37	C:TSLA	34.97	In the News525	FP/wire say Ford, rivals hear B.C. to modify EV targets
2025-11-19 07:14	C:TSLA	35.77	In the News525	NP/AFP say 40% of global EV drivers would shun Tesla
2025-11-19 07:14	C:TSLA	35.77	In the News525	FP says Ford, rivals hear Canadian EV mandate panned
2025-11-18 07:57	C:TSLA	36.27	In the News525	FP/wire say Ford, rivals see used vehicles sales rise
2025-11-10 09:35	C:TSLA	39.42	In the News525	FP/FT say Tesla's Musk celebrates $1T (U.S.) pay win
2025-11-06 09:40	C:TSLA	39.48	In the News525	FP says Lululemon, others are lagging significantly
2025-11-04 07:07	C:TSLA	41.51	In the News525	Globe says Ford, rivals hear fed plans EV rule changes
2025-11-03 07:00	C:TSLA	40.45	In the News525	Globe says Ford, rivals hear call for a new strategy
2025-11-03 06:57	C:TSLA	40.45	In the News525	Globe says Ford, others told China's EVs are inevitable
2025-11-03 06:08	C:TSLA	41.51	In the News525	Globe says Toyota, others hear China wants to talk EVs
2025-10-31 07:52	C:TSLA	39.02	In the News525	Globe says Tesla hears Canada needs to step up on EVs
2025-10-27 07:32	C:TSLA	38.50	In the News525	Globe says Tesla hears EV skepticism bad for Ontario
2025-10-27 07:17	C:TSLA	38.50	In the News525	Globe says Tesla sees GM go for short-term win on EVs

Date ET

Symbol

Price

Type

Headline

2025-12-09 08:25

C:TSLA

38.85

In the News

Globe says Ford, rivals hear autos weigh on finances

2025-12-08 07:18

C:TSLA