Ford Motor Company (TSX:F)
Canada
· Delayed Price · Currency is CAD 10.35
-0.16 (-1.52%)
At close: Mar 6, 2026
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.42 | 10.42 | 10.35 | 10.35 | 10.35 | -1.52% | 5,419 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.47 | 10.51 | 10.51 | -4.02% | 16,968 |
| Mar 4, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | 0.55% | 939 |
| Mar 3, 2026 | 11.19 | 11.19 | 10.89 | 10.89 | 10.89 | -4.47% | 6,962 |
| Mar 2, 2026 | 11.77 | 11.77 | 11.31 | 11.40 | 11.40 | -5.00% | 40,600 |
| Feb 27, 2026 | 12.22 | 12.22 | 12.00 | 12.00 | 12.00 | -2.76% | 1,412 |
| 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 |
| Dec 5, 2025 | 11.33 | 11.33 | 11.21 | 11.22 | 11.10 | -0.36% | 2,637 |
| Dec 4, 2025 | 11.29 | 11.30 | 11.24 | 11.26 | 11.14 | - | 18,008 |
| Dec 3, 2025 | 11.16 | 11.26 | 11.16 | 11.26 | 11.14 | 1.17% | 5,221 |
| Dec 2, 2025 | 11.36 | 11.36 | 11.08 | 11.13 | 11.01 | -1.33% | 4,878 |
| Dec 1, 2025 | 11.39 | 11.46 | 11.28 | 11.28 | 11.16 | -1.48% | 1,559 |
| Nov 28, 2025 | 11.35 | 11.45 | 11.35 | 11.45 | 11.33 | 2.14% | 1,250 |
| Nov 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.09 | -1.23% | 426 |
| Nov 26, 2025 | 11.39 | 11.39 | 11.34 | 11.35 | 11.23 | 0.18% | 4,317 |
| Nov 25, 2025 | 11.34 | 11.39 | 11.33 | 11.33 | 11.21 | 2.72% | 8,612 |
| Nov 21, 2025 | 10.85 | 11.05 | 10.85 | 11.03 | 10.91 | 3.28% | 8,551 |
| Nov 20, 2025 | 11.12 | 11.12 | 10.66 | 10.68 | 10.57 | -4.22% | 8,646 |
| Nov 19, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.03 | -0.45% | 1,021 |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.08 | 1.27% | 170 |
| Nov 17, 2025 | 11.21 | 11.23 | 11.00 | 11.06 | 10.94 | -3.15% | 3,402 |
| Nov 14, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.30 | - | 348 |
| Nov 13, 2025 | 11.54 | 11.55 | 11.42 | 11.42 | 11.30 | -1.30% | 452 |
| Nov 12, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.45 | 1.22% | 635 |
| Nov 11, 2025 | 11.32 | 11.54 | 11.32 | 11.43 | 11.31 | 1.06% | 5,082 |
| Nov 10, 2025 | 11.35 | 11.37 | 11.22 | 11.31 | 11.19 | 0.18% | 2,391 |
| Nov 7, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.17 | -0.09% | 243 |
| Nov 6, 2025 | 11.32 | 11.34 | 11.17 | 11.30 | 11.05 | - | 12,434 |
| Nov 5, 2025 | 11.12 | 11.37 | 11.11 | 11.30 | 11.05 | 2.36% | 14,292 |
| Nov 4, 2025 | 11.06 | 11.06 | 10.98 | 11.04 | 10.80 | -1.16% | 5,075 |
| Nov 3, 2025 | 11.23 | 11.33 | 11.12 | 11.17 | 10.93 | -0.89% | 9,240 |
| Oct 31, 2025 | 11.22 | 11.32 | 11.17 | 11.27 | 11.02 | -0.27% | 9,435 |
| Oct 30, 2025 | 11.26 | 11.38 | 11.26 | 11.30 | 11.05 | -0.88% | 1,220 |
| Oct 29, 2025 | 11.23 | 11.51 | 11.23 | 11.40 | 11.15 | 1.06% | 22,522 |
| Oct 28, 2025 | 11.37 | 11.37 | 11.28 | 11.28 | 11.03 | -0.97% | 3,660 |
| Oct 27, 2025 | 11.82 | 11.84 | 11.36 | 11.39 | 11.14 | -3.80% | 14,902 |
| Oct 24, 2025 | 10.99 | 12.01 | 10.97 | 11.84 | 11.58 | 11.28% | 150,091 |
| Oct 23, 2025 | 10.72 | 10.72 | 10.56 | 10.64 | 10.41 | -0.84% | 16,042 |
| Oct 22, 2025 | 10.79 | 10.79 | 10.66 | 10.73 | 10.50 | -1.01% | 8,469 |
| Oct 21, 2025 | 10.51 | 10.87 | 10.49 | 10.84 | 10.60 | 5.04% | 23,943 |
| Oct 20, 2025 | 10.25 | 10.38 | 10.25 | 10.32 | 10.09 | 0.58% | 31,467 |
| Oct 17, 2025 | 10.08 | 10.32 | 10.08 | 10.26 | 10.04 | 1.89% | 15,371 |
| Oct 16, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 9.85 | -0.49% | 1,336 |
| Oct 15, 2025 | 10.10 | 10.17 | 10.08 | 10.12 | 9.90 | 0.50% | 7,391 |
| Oct 14, 2025 | 9.85 | 10.14 | 9.79 | 10.07 | 9.85 | 2.03% | 41,719 |
| Oct 10, 2025 | 9.99 | 9.99 | 9.79 | 9.87 | 9.65 | -0.60% | 41,880 |
| Oct 9, 2025 | 10.16 | 10.16 | 9.92 | 9.93 | 9.71 | -2.26% | 19,893 |
| Oct 8, 2025 | 10.35 | 10.35 | 10.09 | 10.16 | 9.94 | -1.26% | 32,464 |
| Oct 7, 2025 | 10.23 | 10.34 | 10.14 | 10.29 | 10.07 | -6.20% | 34,027 |
| Oct 6, 2025 | 10.93 | 10.97 | 10.86 | 10.97 | 10.73 | 0.92% | 5,575 |
| Oct 3, 2025 | 10.58 | 10.89 | 10.58 | 10.87 | 10.63 | 2.84% | 5,165 |