Dark

F
FORD CDR
stock TSE

Inactive

Jan 11, 2022

1.40CAD+6.061%(+0.08)238,159

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-11	1.3200	1.4000	1.3000	1.4000	+6.061%	238,159	0.000%
2022-01-10	1.2500	1.3200	1.2500	1.3200	+4.762%	89,591	+6.061%
2022-01-07	1.2700	1.2900	1.2500	1.2600	-1.563%	68,900	+11.111%
2022-01-06	1.3400	1.3400	1.2700	1.2800	-5.185%	69,499	+9.375%
2022-01-05	1.3800	1.4300	1.3300	1.3500	-2.174%	123,032	+3.704%
2022-01-04	1.3700	1.4100	1.3600	1.3800	0.000%	105,637	+1.449%
2021-12-31	1.4300	1.4300	1.3500	1.3800	+0.730%	34,778	+1.449%
2021-12-30	1.3300	1.3700	1.3300	1.3700	0.000%	83,205	+2.190%
2021-12-29	1.3000	1.3700	1.2900	1.3700	0.000%	243,953	+2.190%
2021-12-24	1.3700	1.3900	1.3300	1.3700	-1.439%	64,922	+2.190%
2021-12-23	1.3500	1.3900	1.3400	1.3900	+3.731%	116,382	+0.719%
2021-12-22	1.4100	1.4100	1.3400	1.3400	-0.741%	79,889	+4.478%
2021-12-21	1.3500	1.3700	1.3400	1.3500	+1.504%	14,404	+3.704%
2021-12-20	1.3300	1.3600	1.3000	1.3300	-5.000%	83,753	+5.263%
2021-12-17	1.3600	1.4200	1.3600	1.4000	+1.818%	86,244	0.000%
2021-12-16	1.3900	1.3900	1.2900	1.3750	+4.962%	134,507	+1.818%
2021-12-15	1.2800	1.3350	1.2200	1.3100	+2.344%	34,450	+6.870%
2021-12-14	1.3500	1.3500	1.2800	1.2800	-5.185%	28,605	+9.375%
2021-12-13	1.3400	1.3700	1.3200	1.3500	+0.746%	46,715	+3.704%
2021-12-10	1.3300	1.4100	1.3000	1.3400	+1.515%	162,500	+4.478%
2021-12-09	1.3200	1.3400	1.2900	1.3200	-0.752%	152,041	+6.061%
2021-12-08	1.2900	1.3400	1.2900	1.3300	+1.527%	144,250	+5.263%
2021-12-07	1.2800	1.3100	1.2800	1.3100	+0.769%	783,863	+6.870%
2021-12-06	1.3000	1.3200	1.2800	1.3000	+0.775%	291,344	+7.692%
2021-12-02	1.3100	1.3300	1.2500	1.2900	-3.731%	1,499,996	+8.527%
2021-12-01	1.4700	1.4700	1.3200	1.3400	-4.286%	589,289	+4.478%
2021-11-30	1.4300	1.4700	1.3900	1.4000	-2.778%	126,474	0.000%
2021-11-29	1.4400	1.4700	1.4400	1.4400	-2.703%	51,855	-2.778%
2021-11-26	1.4800	1.4900	1.4300	1.4800	-0.671%	84,210	-5.405%
2021-11-25	1.5200	1.5400	1.4900	1.4900	-2.614%	133,555	-6.040%
2021-11-24	1.4900	1.5300	1.4600	1.5300	+2.000%	55,954	-8.497%
2021-11-23	1.5000	1.5200	1.4500	1.5000	-1.961%	147,428	-6.667%
2021-11-22	1.5700	1.5700	1.5200	1.5300	-2.548%	140,719	-8.497%
2021-11-19	1.6200	1.6600	1.5200	1.5700	-3.681%	436,268	-10.828%
2021-11-18	1.6500	1.6600	1.6300	1.6300	-2.395%	180,748	-14.110%
2021-11-17	1.6300	1.6700	1.6300	1.6700	0.000%	170,832	-16.168%
2021-11-16	1.6300	1.6800	1.6300	1.6700	+1.212%	74,965	-16.168%
2021-11-15	1.6800	1.6800	1.6300	1.6500	-1.198%	357,360	-15.152%
2021-11-12	1.6400	1.7000	1.6400	1.6700	+1.212%	841,630	-16.168%
2021-11-11	1.5900	1.6500	1.5700	1.6500	+4.430%	525,818	-15.152%
2021-11-10	1.5500	1.6000	1.5000	1.5800	+1.935%	874,182	-11.392%
2021-11-09	1.4800	1.5500	1.4700	1.5500	+4.027%	755,706	-9.677%
2021-11-08	1.5000	1.5000	1.4800	1.4900	0.000%	436,275	-6.040%
2021-11-05	1.4700	1.4900	1.4500	1.4900	+1.361%	138,933	-6.040%
2021-11-04	1.4500	1.4900	1.4400	1.4700	+1.379%	224,662	-4.762%
2021-11-03	1.4100	1.4800	1.3800	1.4500	+1.399%	284,376	-3.448%
2021-11-02	1.4300	1.4800	1.3900	1.4300	-3.378%	476,122	-2.098%
2021-11-01	1.5000	1.5300	1.4700	1.4800	-1.987%	513,430	-5.405%
2021-10-29	1.5200	1.5400	1.3600	1.5100	-0.658%	238,889	-7.285%
2021-10-28	1.5500	1.5600	1.5200	1.5200	-1.935%	333,381	-7.895%
2021-10-27	1.5300	1.5600	1.5300	1.5500	+0.649%	388,350	-9.677%
2021-10-26	1.5500	1.5700	1.5200	1.5400	-1.911%	1,142,932	-9.091%
2021-10-25	1.5000	1.6200	1.5000	1.5700	+25.600%	2,707,549	-10.828%
2021-10-22	1.2700	1.2900	1.2500	1.2500	-1.575%	86,063	+12.000%
2021-10-21	1.2300	1.2700	1.2300	1.2700	+3.252%	62,030	+10.236%
2021-10-20	1.2400	1.2600	1.2200	1.2300	+0.820%	32,146	+13.821%
2021-10-19	1.2500	1.2800	1.2200	1.2200	0.000%	39,331	+14.754%
2021-10-18	1.2000	1.2300	1.2000	1.2200	-1.613%	36,815	+14.754%
2021-10-15	1.2500	1.2700	1.1900	1.2400	-2.362%	105,959	+12.903%
2021-10-14	1.1900	1.2800	1.1500	1.2700	+7.627%	361,084	+10.236%
2021-10-13	1.1100	1.1800	1.1000	1.1800	+5.357%	339,313	+18.644%
2021-10-12	1.1100	1.1500	1.1100	1.1200	-4.274%	228,573	+25.000%
2021-10-08	1.1500	1.1700	1.1200	1.1700	+1.739%	113,636	+19.658%
2021-10-07	1.1100	1.1500	1.1100	1.1500	+1.770%	4,460	+21.739%
2021-10-06	1.0900	1.1600	1.0900	1.1300	+3.670%	128,810	+23.894%
2021-10-05	1.1200	1.1400	1.0900	1.0900	-5.217%	68,552	+28.440%
2021-10-04	1.1400	1.1500	1.1400	1.1500	0.000%	14,466	+21.739%
2021-10-01	1.1500	1.1700	1.1500	1.1500	-2.542%	156,552	+21.739%
2021-09-30	1.1700	1.1800	1.1700	1.1800	+1.724%	155,151	+18.644%
2021-09-29	1.1700	1.1700	1.1500	1.1600	0.000%	98,552	+20.690%
2021-09-28	1.1900	1.1900	1.1600	1.1600	-0.855%	66,147	+20.690%
2021-09-27	1.1900	1.1900	1.1600	1.1700	-1.681%	100,250	+19.658%
2021-09-24	1.1600	1.1900	1.1600	1.1900	+1.709%	282,575	+17.647%
2021-09-23	1.1700	1.1800	1.1600	1.1700	-1.681%	6,400	+19.658%
2021-09-22	1.1700	1.1900	1.1700	1.1900	+0.847%	19,652	+17.647%
2021-09-21	1.1600	1.1800	1.1600	1.1800	-0.840%	51,229	+18.644%
2021-09-20	1.2100	1.2100	1.1700	1.1900	-1.653%	15,128	+17.647%
2021-09-17	1.2300	1.2300	1.2000	1.2100	+0.833%	19,697	+15.702%
2021-09-16	1.1900	1.2000	1.1700	1.2000	-1.639%	133,297	+16.667%
2021-09-15	1.2200	1.2200	1.2100	1.2200	+0.826%	24,608	+14.754%
2021-09-14	1.1900	1.2100	1.1800	1.2100	+1.681%	47,550	+15.702%
2021-09-13	1.1800	1.2000	1.1700	1.1900	-0.833%	49,525	+17.647%
2021-09-10	1.2000	1.2000	1.2000	1.2000	0.000%	2,706	+16.667%
2021-09-09	1.1700	1.2100	1.1700	1.2000	+3.448%	108,400	+16.667%
2021-09-08	1.1600	1.1900	1.1400	1.1600	0.000%	36,191	+20.690%
2021-09-07	1.1500	1.1700	1.1500	1.1600	-3.333%	101,005	+20.690%
2021-09-03	1.1400	1.2200	1.1200	1.2000	+6.195%	99,167	+16.667%
2021-09-02	1.0800	1.1300	1.0800	1.1300	+1.802%	53,051	+23.894%
2021-09-01	1.1100	1.1100	1.0600	1.1100	0.000%	58,567	+26.126%
2021-08-31	1.0800	1.1100	1.0800	1.1100	+0.909%	80,714	+26.126%
2021-08-30	1.0900	1.1000	1.0800	1.1000	+0.917%	4,140	+27.273%
2021-08-27	1.0800	1.1000	1.0700	1.0900	+4.808%	52,752	+28.440%
2021-08-26	1.0500	1.1100	1.0400	1.0400	-0.952%	44,105	+34.615%
2021-08-25	1.0400	1.1200	1.0400	1.0500	+0.962%	23,601	+33.333%
2021-08-24	1.0600	1.0800	1.0400	1.0400	-1.887%	43,873	+34.615%
2021-08-23	1.0200	1.0700	1.0200	1.0600	+2.913%	17,947	+32.075%
2021-08-20	1.0200	1.0400	1.0200	1.0300	-0.962%	44,755	+35.922%
2021-08-19	1.0700	1.0700	1.0400	1.0400	-0.952%	79,206	+34.615%
2021-08-18	1.0200	1.0500	1.0200	1.0500	+1.942%	37,810	+33.333%
2021-08-17	1.0400	1.0600	1.0200	1.0300	-1.905%	61,555	+35.922%
2021-08-16	1.0300	1.0700	1.0200	1.0500	+1.942%	40,261	+33.333%
2021-08-13	1.0400	1.0500	1.0300	1.0300	-3.738%	93,765	+35.922%
2021-08-12	1.0400	1.0700	1.0300	1.0700	+0.943%	33,331	+30.841%
2021-08-11	1.0200	1.1000	1.0200	1.0600	+2.913%	98,483	+32.075%
2021-08-10	1.0200	1.0300	1.0200	1.0300	+0.980%	122,052	+35.922%
2021-08-09	1.0100	1.0600	1.0100	1.0200	-1.923%	60,633	+37.255%
2021-08-06	1.0400	1.0700	1.0100	1.0400	-1.887%	156,951	+34.615%
2021-08-05	1.0800	1.0900	1.0600	1.0600	-2.752%	20,251	+32.075%
2021-08-04	1.1500	1.1600	1.0700	1.0900	-1.802%	170,651	+28.440%
2021-08-03	1.0800	1.1800	1.0800	1.1100	-0.893%	59,030	+26.126%
2021-07-30	1.1900	1.1900	1.0900	1.1200	-4.274%	16,270	+25.000%
2021-07-29	1.1300	1.2000	1.1300	1.1700	+3.540%	123,302	+19.658%
2021-07-28	1.1000	1.1300	1.0900	1.1300	+2.727%	41,029	+23.894%
2021-07-27	1.1200	1.1200	1.1000	1.1000	-0.901%	42,710	+27.273%
2021-07-26	1.1700	1.1700	1.0000	1.1100	-2.632%	38,801	+26.126%
2021-07-23	1.1500	1.1800	1.1300	1.1400	-1.724%	57,570	+22.807%
2021-07-22	1.0500	1.1600	1.0500	1.1600	+8.411%	60,884	+20.690%
2021-07-21	1.0100	1.0700	1.0100	1.0700	+3.883%	61,590	+30.841%
2021-07-20	1.0400	1.0500	1.0100	1.0300	-2.830%	72,329	+35.922%
2021-07-19	1.1000	1.1000	0.9900	1.0600	-3.636%	144,857	+32.075%
2021-07-16	1.1400	1.1400	1.1000	1.1000	-2.655%	23,381	+27.273%
2021-07-15	1.1500	1.1500	1.1100	1.1300	-3.419%	11,828	+23.894%
2021-07-14	1.1500	1.2000	1.1500	1.1700	+2.632%	122,579	+19.658%
2021-07-13	1.1400	1.1500	1.1300	1.1400	+3.636%	32,009	+22.807%
2021-07-12	1.1100	1.1500	1.0700	1.1000	-3.509%	139,775	+27.273%
2021-07-09	1.1200	1.1400	1.1200	1.1400	-5.785%	2,030	+22.807%
2021-07-06	1.1000	1.2200	1.1000	1.2100	+11.009%	191,357	+15.702%
2021-07-05	1.1000	1.1000	1.0900	1.0900	-1.802%	11,000	+28.440%
2021-07-02	1.1000	1.1100	1.0800	1.1100	0.000%	144,711	+26.126%
2021-06-30	1.1300	1.1300	1.0700	1.1100	0.000%	77,973	+26.126%
2021-06-29	1.1000	1.1200	1.0900	1.1100	+0.909%	64,728	+26.126%
2021-06-28	1.2000	1.2000	1.1000	1.1000	-6.780%	115,877	+27.273%
2021-06-25	1.1700	1.1800	1.1200	1.1800	+2.609%	129,438	+18.644%
2021-06-24	1.1700	1.1700	1.1500	1.1500	-1.709%	12,704	+21.739%
2021-06-23	1.1500	1.2100	1.1500	1.1700	0.000%	98,152	+19.658%
2021-06-22	1.1700	1.1800	1.1600	1.1700	0.000%	31,085	+19.658%
2021-06-21	1.1500	1.1700	1.1300	1.1700	+1.739%	36,947	+19.658%
2021-06-18	1.1800	1.1800	1.1500	1.1500	-2.542%	50,018	+21.739%
2021-06-17	1.2100	1.2200	1.1500	1.1800	-4.065%	118,541	+18.644%
2021-06-16	1.2400	1.2550	1.2300	1.2300	-2.381%	48,257	+13.821%
2021-06-15	1.2500	1.2600	1.2500	1.2600	+2.439%	36,561	+11.111%
2021-06-14	1.2400	1.2500	1.2200	1.2300	-2.381%	110,424	+13.821%
2021-06-11	1.2600	1.2600	1.2400	1.2600	0.000%	25,074	+11.111%
2021-06-10	1.2600	1.2600	1.2500	1.2600	+0.800%	50,670	+11.111%
2021-06-09	1.2200	1.2800	1.2100	1.2500	+3.306%	99,561	+12.000%
2021-06-08	1.2200	1.2200	1.2100	1.2100	+1.681%	69,016	+15.702%
2021-06-07	1.2000	1.2100	1.1800	1.1900	+0.847%	68,817	+17.647%
2021-06-04	1.2100	1.2100	1.1800	1.1800	-0.840%	12,949	+18.644%
2021-06-03	1.2000	1.2100	1.1800	1.1900	0.000%	46,822	+17.647%
2021-06-02	1.2200	1.2200	1.1800	1.1900	-1.653%	116,176	+17.647%
2021-06-01	1.2300	1.2300	1.2000	1.2100	-1.626%	13,885	+15.702%
2021-05-31	1.2300	1.2400	1.2100	1.2300	0.000%	16,025	+13.821%
2021-05-28	1.2000	1.2300	1.2000	1.2300	+3.361%	39,864	+13.821%
2021-05-27	1.2500	1.2500	1.1800	1.1900	-5.556%	221,715	+17.647%
2021-05-26	1.2200	1.2600	1.2000	1.2600	+4.132%	57,551	+11.111%
2021-05-25	1.2300	1.2300	1.2000	1.2100	+0.833%	186,956	+15.702%
2021-05-21	1.2400	1.2400	1.1800	1.2000	-0.826%	46,581	+16.667%
2021-05-20	1.2200	1.2200	1.2000	1.2100	-1.626%	70,885	+15.702%
2021-05-19	1.2400	1.2800	1.2200	1.2300	-0.806%	194,208	+13.821%
2021-05-18	1.2600	1.2600	1.2200	1.2400	+1.639%	223,360	+12.903%
2021-05-17	1.2200	1.2300	1.1900	1.2200	+3.390%	232,527	+14.754%
2021-05-14	1.1700	1.1900	1.1400	1.1800	+3.509%	32,912	+18.644%
2021-05-13	1.1700	1.1800	1.1400	1.1400	-2.564%	98,504	+22.807%
2021-05-12	1.2200	1.2200	1.1700	1.1700	-0.847%	348,151	+19.658%
2021-05-11	1.2100	1.2100	1.1800	1.1800	-3.279%	104,806	+18.644%
2021-05-10	1.2000	1.2400	1.2000	1.2200	+0.826%	46,975	+14.754%
2021-05-07	1.2200	1.2500	1.1800	1.2100	-0.820%	170,921	+15.702%
2021-05-06	1.2600	1.2700	1.2200	1.2200	-0.813%	185,442	+14.754%
2021-05-05	1.2400	1.2500	1.2100	1.2300	-0.806%	38,635	+13.821%
2021-05-04	1.2400	1.2500	1.2300	1.2400	+0.813%	55,201	+12.903%
2021-05-03	1.2700	1.2700	1.2300	1.2300	-1.600%	59,297	+13.821%
2021-04-30	1.2200	1.2600	1.2200	1.2500	+0.806%	42,160	+12.000%
2021-04-29	1.2500	1.2500	1.2100	1.2400	+1.639%	32,121	+12.903%
2021-04-28	1.2200	1.2200	1.2100	1.2200	-0.813%	61,979	+14.754%
2021-04-27	1.2700	1.2700	1.2200	1.2300	-0.806%	40,185	+13.821%
2021-04-26	1.2600	1.2800	1.2200	1.2400	-1.587%	121,155	+12.903%
2021-04-23	1.2600	1.2700	1.2500	1.2600	+0.800%	26,281	+11.111%
2021-04-22	1.2700	1.2700	1.2300	1.2500	0.000%	31,534	+12.000%
2021-04-21	1.2300	1.2600	1.2300	1.2500	0.000%	26,750	+12.000%
2021-04-20	1.2500	1.2600	1.2300	1.2500	0.000%	41,168	+12.000%
2021-04-19	1.2700	1.2700	1.2400	1.2500	-0.794%	72,561	+12.000%
2021-04-16	1.2500	1.2700	1.2500	1.2600	+2.439%	68,687	+11.111%
2021-04-15	1.2400	1.2800	1.2300	1.2300	+1.653%	119,174	+13.821%
2021-04-14	1.2100	1.2500	1.2000	1.2100	0.000%	56,855	+15.702%
2021-04-13	1.2500	1.2500	1.2100	1.2100	-0.820%	26,970	+15.702%
2021-04-12	1.2600	1.2600	1.2000	1.2200	-3.175%	108,606	+14.754%
2021-04-09	1.2300	1.2600	1.2100	1.2600	+3.279%	61,279	+11.111%
2021-04-08	1.1900	1.2500	1.1900	1.2200	+5.172%	499,749	+14.754%
2021-04-07	1.1700	1.2000	1.1600	1.1600	-2.521%	11,097	+20.690%
2021-04-06	1.1800	1.2000	1.1600	1.1900	+2.586%	60,334	+17.647%
2021-04-05	1.1900	1.1900	1.1600	1.1600	-0.855%	58,466	+20.690%
2021-04-01	1.1800	1.1900	1.1400	1.1700	+3.540%	204,101	+19.658%
2021-03-31	1.1200	1.1500	1.1100	1.1300	+1.802%	31,802	+23.894%
2021-03-30	1.0500	1.1100	1.0300	1.1100	+5.714%	168,729	+26.126%
2021-03-29	1.1000	1.1000	1.0500	1.0500	-5.405%	19,091	+33.333%
2021-03-26	1.1600	1.1600	1.0700	1.1100	-5.128%	71,632	+26.126%
2021-03-25	1.0700	1.1700	1.0500	1.1700	+2.632%	114,612	+19.658%
2021-03-24	1.1900	1.1900	1.0600	1.1400	+0.885%	21,092	+22.807%
2021-03-23	1.1500	1.1700	1.0600	1.1300	-2.586%	138,159	+23.894%
2021-03-22	1.1900	1.1900	1.1300	1.1600	-1.695%	92,522	+20.690%
2021-03-19	1.1400	1.1800	1.1300	1.1800	+1.724%	35,810	+18.644%
2021-03-18	1.2000	1.2100	1.1500	1.1600	-1.695%	61,558	+20.690%
2021-03-17	1.1500	1.2000	1.1400	1.1800	+2.609%	90,005	+18.644%
2021-03-16	1.1500	1.1600	1.1200	1.1500	+1.770%	120,203	+21.739%
2021-03-15	1.1800	1.2000	1.1200	1.1300	-2.586%	79,774	+23.894%
2021-03-12	1.1300	1.2300	1.1200	1.1600	0.000%	363,302	+20.690%
2021-03-11	1.2000	1.2200	1.1500	1.1600	-3.333%	184,253	+20.690%
2021-03-10	1.1500	1.2000	1.1200	1.2000	+7.143%	182,715	+16.667%
2021-03-09	1.0800	1.1400	1.0300	1.1200	+6.667%	442,175	+25.000%
2021-03-08	1.0000	1.0500	0.9500	1.0500	+2.941%	249,344	+33.333%
2021-03-05	1.0200	1.0300	0.9700	1.0200	+7.368%	62,955	+37.255%
2021-03-04	0.9500	1.0500	0.9500	0.9500	-6.863%	446,692	+47.368%
2021-03-03	1.0200	1.0700	1.0200	1.0200	-2.857%	246,359	+37.255%
2021-03-02	1.0500	1.1000	1.0500	1.0500	-2.778%	107,162	+33.333%
2021-03-01	1.0800	1.1500	1.0700	1.0800	-5.263%	91,448	+29.630%
2021-02-26	1.1400	1.1400	1.0500	1.1400	+1.786%	111,826	+22.807%
2021-02-25	1.1200	1.1500	1.1100	1.1200	0.000%	54,679	+25.000%
2021-02-24	1.1200	1.1500	1.1200	1.1200	+2.752%	208,648	+25.000%
2021-02-23	1.0900	1.1600	1.0700	1.0900	-3.540%	122,811	+28.440%
2021-02-22	1.1300	1.1800	1.0900	1.1300	+1.802%	384,319	+23.894%
2021-02-19	1.1100	1.1600	1.0900	1.1100	0.000%	99,900	+26.126%
2021-02-18	1.1100	1.1300	1.0900	1.1100	+0.909%	49,621	+26.126%
2021-02-17	1.1000	1.1800	1.0700	1.1000	-5.172%	222,652	+27.273%
2021-02-12	1.1600	1.2400	1.1300	1.1600	0.000%	377,542	+20.690%
2021-02-11	1.1600	1.1700	1.1200	1.1600	-1.695%	154,406	+20.690%
2021-02-10	1.1800	1.2000	1.1600	1.1800	0.000%	117,334	+18.644%
2021-02-09	1.1800	1.2400	1.1800	1.1800	-1.667%	153,592	+18.644%
2021-02-08	1.2000	1.2400	1.1800	1.2000	-0.826%	124,692	+16.667%
2021-02-05	1.2100	1.2300	1.1800	1.2100	+0.833%	42,335	+15.702%
2021-02-04	1.2000	1.2400	1.1700	1.2000	0.000%	94,616	+16.667%
2021-02-03	1.2000	1.2900	1.2000	1.2000	-5.512%	43,650	+16.667%
2021-02-01	1.2700	1.2700	1.1400	1.2700	+8.547%	490,628	+10.236%
2021-01-29	1.1700	1.2000	1.1500	1.1700	0.000%	144,572	+19.658%
2021-01-28	1.1700	1.2400	1.1600	1.1700	-4.098%	227,469	+19.658%
2021-01-27	1.2200	1.2300	1.1800	1.2200	0.000%	238,932	+14.754%
2021-01-26	1.2200	1.2600	1.2200	1.2200	-2.400%	55,117	+14.754%
2021-01-25	1.2500	1.2600	1.1900	1.2500	0.000%	88,189	+12.000%
2021-01-22	1.2500	1.2600	1.1700	1.2500	+1.626%	449,279	+12.000%
2021-01-21	1.2300	1.2500	1.1800	1.2300	0.000%	183,959	+13.821%
2021-01-20	1.2300	1.2500	1.1700	1.2300	+6.034%	516,835	+13.821%
2021-01-19	1.1600	1.2500	1.1300	1.1600	-3.333%	507,827	+20.690%
2021-01-18	1.2000	1.2700	1.1700	1.2000	-10.448%	705,126	+16.667%
2021-01-15	1.3400	1.3700	1.3100	1.3400	-0.741%	216,318	+4.478%
2021-01-14	1.3500	1.4000	1.3500	1.3500	-1.460%	76,216	+3.704%
2021-01-13	1.3700	1.4000	1.3500	1.3700	+0.735%	108,554	+2.190%
2021-01-12	1.3600	1.3900	1.3200	1.3600	-2.158%	382,933	+2.941%
2021-01-11	1.3900	1.4400	1.3900	1.3900	-9.150%	443,813	+0.719%
2021-01-08	1.5300	1.6050	1.4000	1.5300	-4.375%	497,863	-8.497%
2021-01-07	1.6000	1.6300	1.5200	1.6000	+3.896%	519,072	-12.500%
2021-01-06	1.5400	1.5700	1.5200	1.5400	-2.532%	324,569	-9.091%
2021-01-05	1.5800	1.6400	1.5000	1.5800	+5.333%	753,944	-11.392%
2021-01-04	1.5000	1.5200	1.4600	1.5000	+4.167%	345,926	-6.667%
2020-12-31	1.4400	1.4700	1.4300	1.4400	-1.370%	106,600	-2.778%
2020-12-30	1.4600	1.4800	1.3800	1.4600	+5.036%	354,214	-4.110%
2020-12-29	1.3900	1.4400	1.3800	1.3900	-2.113%	213,240	+0.719%
2020-12-24	1.4200	1.4600	1.4000	1.4200	-1.389%	16,989	-1.408%
2020-12-23	1.4400	1.4600	1.4100	1.4400	0.000%	69,577	-2.778%
2020-12-22	1.4400	1.4800	1.4100	1.4400	-2.703%	83,897	-2.778%
2020-12-21	1.4800	1.4800	1.4400	1.4800	+0.680%	95,112	-5.405%
2020-12-18	1.4700	1.4800	1.4300	1.4700	+2.083%	50,491	-4.762%
2020-12-17	1.4400	1.5100	1.4200	1.4400	+2.857%	251,742	-2.778%
2020-12-16	1.4000	1.4400	1.4000	1.4000	-1.408%	69,638	0.000%
2020-12-15	1.4200	1.4300	1.4100	1.4200	+0.709%	48,604	-1.408%
2020-12-14	1.4100	1.4400	1.3700	1.4100	-2.083%	82,589	-0.709%
2020-12-10	1.4400	1.4700	1.4400	1.4400	-4.000%	96,535	-2.778%
2020-12-08	1.5000	1.5400	1.5000	1.5000	0.000%	71,277	-6.667%
2020-12-07	1.5000	1.5400	1.4600	1.5000	+0.671%	82,576	-6.667%
2020-12-04	1.4900	1.5000	1.4400	1.4900	+1.361%	76,921	-6.040%
2020-12-03	1.4700	1.4800	1.4600	1.4700	0.000%	80,053	-4.762%
2020-12-02	1.4700	1.4700	1.4300	1.4700	+3.521%	71,532	-4.762%
2020-12-01	1.4200	1.4700	1.4000	1.4200	+3.650%	206,079	-1.408%
2020-11-30	1.3700	1.4000	1.3200	1.3700	0.000%	160,866	+2.190%
2020-11-27	1.3700	1.3800	1.3300	1.3700	-2.143%	260,383	+2.190%
2020-11-26	1.4000	1.4000	1.4000	1.4000	0.000%	20,950	0.000%
2020-11-25	1.4000	1.4200	1.3800	1.4000	+0.719%	96,560	0.000%
2020-11-24	1.3900	1.4300	1.3800	1.3900	-4.795%	151,440	+0.719%
2020-11-23	1.4600	1.4600	1.3800	1.4600	-0.680%	219,508	-4.110%
2020-11-20	1.4700	1.4900	1.4700	1.4700	+0.685%	25,200	-4.762%
2020-11-19	1.4600	1.4800	1.4500	1.4600	-0.680%	102,386	-4.110%
2020-11-18	1.4700	1.5200	1.4500	1.4700	-2.000%	170,396	-4.762%
2020-11-17	1.5000	1.5300	1.4900	1.5000	-2.597%	83,490	-6.667%
2020-11-16	1.5400	1.5900	1.5300	1.5400	0.000%	14,606	-9.091%
2020-11-13	1.5400	1.5800	1.5300	1.5400	-1.282%	113,642	-9.091%
2020-11-12	1.5600	1.5800	1.5500	1.5600	-1.266%	157,201	-10.256%
2020-11-11	1.5800	1.5800	1.4900	1.5800	+1.935%	88,206	-11.392%
2020-11-10	1.5500	1.5900	1.5200	1.5500	-2.516%	180,508	-9.677%
2020-11-09	1.5900	1.6100	1.5100	1.5900	-1.852%	167,426	-11.950%
2020-11-06	1.6200	1.6500	1.5900	1.6200	+0.621%	146,594	-13.580%
2020-11-05	1.6100	1.6100	1.5400	1.6100	+5.921%	465,138	-13.043%
2020-11-04	1.5200	1.5300	1.5100	1.5200	0.000%	87,653	-7.895%
2020-11-03	1.5200	1.5400	1.5000	1.5200	+0.662%	46,634	-7.895%
2020-11-02	1.5100	1.5300	1.4800	1.5100	+0.667%	195,734	-7.285%
2020-10-30	1.5000	1.5200	1.4500	1.5000	+2.041%	409,290	-6.667%
2020-10-29	1.4700	1.5300	1.4500	1.4700	-1.342%	107,516	-4.762%
2020-10-28	1.4900	1.5900	1.4600	1.4900	-7.453%	637,162	-6.040%
2020-10-27	1.6100	1.6200	1.5800	1.6100	+0.625%	77,630	-13.043%
2020-10-26	1.6000	1.6200	1.5500	1.6000	-1.840%	202,812	-12.500%
2020-10-23	1.6300	1.6300	1.6100	1.6300	+1.875%	34,286	-14.110%
2020-10-22	1.6000	1.6600	1.6000	1.6000	-3.030%	138,880	-12.500%
2020-10-21	1.6500	1.6600	1.6200	1.6500	+2.484%	112,549	-15.152%
2020-10-20	1.6100	1.6200	1.5600	1.6100	+1.899%	78,617	-13.043%
2020-10-19	1.5800	1.6400	1.5500	1.5800	-1.250%	118,276	-11.392%
2020-10-16	1.6000	1.6000	1.5600	1.6000	+0.629%	173,147	-12.500%
2020-10-15	1.5900	1.5900	1.5100	1.5900	+3.247%	125,987	-11.950%
2020-10-14	1.5400	1.5800	1.5300	1.5400	+0.654%	487,821	-9.091%
2020-10-13	1.5300	1.5800	1.5200	1.5300	-3.165%	106,636	-8.497%
2020-10-09	1.5800	1.6100	1.5700	1.5800	-0.629%	116,440	-11.392%
2020-10-08	1.5900	1.6000	1.5400	1.5900	+2.581%	98,233	-11.950%
2020-10-07	1.5500	1.6000	1.5500	1.5500	-1.274%	140,686	-9.677%
2020-10-06	1.5700	1.6900	1.5700	1.5700	-4.268%	119,443	-10.828%
2020-10-05	1.6400	1.6700	1.5700	1.6400	+3.797%	186,962	-14.634%
2020-10-02	1.5800	1.6100	1.5800	1.5800	-1.863%	43,403	-11.392%
2020-10-01	1.6100	1.6400	1.5900	1.6100	+2.548%	101,145	-13.043%
2020-09-30	1.5700	1.6500	1.5300	1.5700	-4.268%	174,484	-10.828%
2020-09-29	1.6400	1.6400	1.5400	1.6400	+7.190%	310,918	-14.634%
2020-09-28	1.5300	1.5600	1.4900	1.5300	+4.795%	102,010	-8.497%
2020-09-25	1.4600	1.4800	1.4000	1.4600	-2.667%	104,952	-4.110%
2020-09-24	1.5000	1.5300	1.3900	1.5000	+5.634%	251,101	-6.667%
2020-09-23	1.4200	1.5000	1.3600	1.4200	-6.579%	735,297	-1.408%
2020-09-22	1.5200	1.5700	1.5100	1.5200	-0.654%	153,927	-7.895%
2020-09-21	1.5300	1.6300	1.4900	1.5300	-7.831%	387,733	-8.497%
2020-09-18	1.6600	1.6900	1.6500	1.6600	0.000%	70,660	-15.663%
2020-09-17	1.6600	1.6800	1.6600	1.6600	-1.190%	78,856	-15.663%
2020-09-16	1.6800	1.7100	1.6800	1.6800	0.000%	100,363	-16.667%
2020-09-15	1.6800	1.7300	1.6700	1.6800	-1.176%	232,544	-16.667%
2020-09-14	1.7000	1.7200	1.6500	1.7000	+0.592%	284,302	-17.647%
2020-09-11	1.6900	1.7400	1.6900	1.6900	-0.588%	61,586	-17.160%
2020-09-10	1.7000	1.7500	1.6800	1.7000	+1.190%	255,365	-17.647%
2020-09-09	1.6800	1.7000	1.6600	1.6800	-0.297%	158,740	-16.667%
2020-09-08	1.6850	1.6900	1.5700	1.6850	+4.012%	232,555	-16.914%
2020-09-04	1.6200	1.6600	1.5700	1.6200	-1.220%	116,534	-13.580%
2020-09-03	1.6400	1.7000	1.6000	1.6400	-3.529%	157,385	-14.634%
2020-09-02	1.7000	1.7000	1.5900	1.7000	+2.410%	209,691	-17.647%
2020-09-01	1.6600	1.7000	1.6200	1.6600	+0.606%	689,860	-15.663%
2020-08-31	1.6500	1.6900	1.6400	1.6500	0.000%	373,864	-15.152%
2020-08-28	1.6500	1.6500	1.5900	1.6500	+2.484%	183,906	-15.152%
2020-08-27	1.6100	1.6200	1.5500	1.6100	+0.625%	265,007	-13.043%
2020-08-26	1.6000	1.6200	1.5200	1.6000	+9.589%	441,533	-12.500%
2020-08-25	1.4600	1.4600	1.3800	1.4600	+2.098%	141,934	-4.110%
2020-08-24	1.4300	1.5100	1.4300	1.4300	-4.667%	92,059	-2.098%
2020-08-21	1.5000	1.5400	1.4300	1.5000	-1.961%	94,222	-6.667%
2020-08-20	1.5300	1.5800	1.4800	1.5300	-3.165%	275,804	-8.497%
2020-08-18	1.5800	1.6400	1.5500	1.5800	+1.282%	390,580	-11.392%
2020-08-17	1.5600	1.5600	1.4200	1.5600	+11.429%	639,277	-10.256%
2020-08-14	1.4000	1.4300	1.3800	1.4000	-0.709%	142,909	0.000%
2020-08-13	1.4100	1.4400	1.3600	1.4100	+7.634%	363,340	-0.709%
2020-08-12	1.3100	1.4500	1.3100	1.3100	-5.072%	358,133	+6.870%
2020-08-11	1.3800	1.4300	1.3700	1.3800	-7.383%	388,150	+1.449%
2020-08-10	1.4900	1.5400	1.4600	1.4900	+1.361%	211,089	-6.040%
2020-08-07	1.4700	1.5300	1.4500	1.4700	-2.649%	188,510	-4.762%
2020-08-06	1.5100	1.5900	1.4600	1.5100	+2.721%	633,735	-7.285%
2020-08-05	1.4700	1.5100	1.4600	1.4700	0.000%	350,761	-4.762%
2020-08-04	1.4700	1.4700	1.3800	1.4700	0.000%	508,991	-4.762%
2020-07-31	1.4700	1.4800	1.3600	1.4700	+9.701%	240,524	-4.762%
2020-07-30	1.3400	1.4000	1.3300	1.3400	-4.965%	224,552	+4.478%
2020-07-29	1.4100	1.4200	1.3300	1.4100	+2.174%	236,725	-0.709%
2020-07-28	1.3800	1.4500	1.3800	1.3800	-4.828%	272,397	+1.449%
2020-07-27	1.4500	1.4600	1.4000	1.4500	+5.839%	421,293	-3.448%
2020-07-24	1.3700	1.4400	1.3500	1.3700	0.000%	217,756	+2.190%
2020-07-23	1.3700	1.4400	1.3600	1.3700	-3.521%	181,852	+2.190%
2020-07-22	1.4200	1.4900	1.4000	1.4200	-2.740%	277,014	-1.408%
2020-07-21	1.4600	1.5200	1.4200	1.4600	-0.680%	413,933	-4.110%
2020-07-20	1.4700	1.4700	1.4200	1.4700	+2.797%	318,795	-4.762%
2020-07-17	1.4300	1.4400	1.4100	1.4300	0.000%	81,355	-2.098%
2020-07-16	1.4300	1.4800	1.3900	1.4300	-0.694%	208,498	-2.098%
2020-07-15	1.4400	1.4800	1.4300	1.4400	-2.703%	254,171	-2.778%
2020-07-14	1.4800	1.4800	1.3200	1.4800	+5.714%	673,958	-5.405%
2020-07-13	1.4000	1.4500	1.3600	1.4000	+6.870%	810,307	0.000%
2020-07-10	1.3100	1.4000	1.2900	1.3100	-5.755%	427,876	+6.870%
2020-07-09	1.3900	1.4200	1.3200	1.3900	0.000%	689,745	+0.719%

.dark-mode .QVVTkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVVTkH{ color: #333333; background-color: white; border: 2px solid #333333; }FFORD CDRstock TSE

F
FORD CDR
stock TSE