Robinhood CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.790	16.920	15.950	16.090	16.090	10,600
2026-10-15	15.470	16.920	15.410	16.920	16.920	20,000
2026-10-14	17.440	17.690	16.370	16.470	16.470	27,151
2026-10-13	17.790	18.190	17.730	17.990	17.990	11,400
2026-10-09	17.590	17.850	17.400	17.770	17.770	7,400
2026-10-08	17.490	17.640	17.140	17.590	17.590	4,900
2026-10-07	17.700	17.810	17.530	17.810	17.810	11,700
2026-10-06	18.740	18.930	18.270	18.270	18.270	18,700
2026-10-05	18.520	18.730	18.400	18.650	18.650	5,600
2026-10-02	19.210	19.440	18.340	18.390	18.390	28,100
2026-10-01	18.340	18.490	18.120	18.130	18.130	17,100
2026-09-30	19.900	19.900	18.270	18.360	18.360	27,850
2026-09-29	19.280	19.380	18.770	18.950	18.950	9,000
2026-09-28	19.220	19.490	18.940	18.980	18.980	22,800
2026-09-25	19.840	19.840	19.240	19.490	19.490	18,800
2026-09-24	19.780	19.900	19.530	19.670	19.670	8,150
2026-09-23	20.190	20.620	20.040	20.040	20.040	23,700
2026-09-22	20.360	20.570	20.100	20.330	20.330	27,635
2026-09-21	20.370	20.380	19.870	20.200	20.200	14,400
2026-09-18	18.720	19.630	18.300	19.470	19.470	16,600
2026-09-17	17.860	17.920	17.340	17.920	17.920	12,500
2026-09-16	18.020	18.020	16.610	17.080	17.080	20,300
2026-09-15	18.180	18.380	17.610	18.000	18.000	21,200
2026-09-14	18.360	18.810	18.360	18.730	18.730	8,600
2026-09-11	18.340	18.970	18.130	18.380	18.380	12,500
2026-09-10	18.390	18.900	18.380	18.490	18.490	13,600
2026-09-09	19.780	19.780	18.810	18.820	18.820	13,500
2026-09-08	20.340	20.340	19.160	19.160	19.160	17,000
2026-09-04	20.040	20.250	19.570	19.930	19.930	14,100
2026-09-03	18.920	20.370	18.920	20.370	20.370	46,100
2026-09-02	16.920	17.530	16.700	17.430	17.430	8,600
2026-09-01	17.210	17.450	16.900	16.910	16.910	24,900
2026-08-31	16.890	17.190	16.510	17.150	17.150	9,200
2026-08-28	18.030	18.030	17.060	17.060	17.060	7,600
2026-08-27	17.600	18.230	17.600	18.060	18.060	3,200
2026-08-26	17.880	18.110	17.880	17.880	17.880	9,500
2026-08-25	16.920	18.380	16.910	18.340	18.340	25,000
2026-08-24	17.530	17.810	17.400	17.450	17.450	8,000
2026-08-21	16.360	17.860	16.280	17.680	17.680	29,100
2026-08-20	15.950	15.950	15.350	15.560	15.560	6,900
2026-08-19	15.400	16.170	15.220	15.600	15.600	7,200
2026-08-18	15.390	15.390	15.140	15.140	15.140	1,000
2026-08-17	15.820	15.820	15.550	15.820	15.820	1,600
2026-08-14	15.950	15.960	15.620	15.620	15.620	7,000
2026-08-13	16.280	16.360	15.940	16.260	16.260	6,300
2026-08-12	15.630	15.630	15.320	15.600	15.600	8,800
2026-08-11	15.380	15.410	15.250	15.250	15.250	700
2026-08-10	15.250	15.500	15.200	15.490	15.490	12,200
2026-08-07	15.370	15.540	15.180	15.290	15.290	9,700
2026-08-06	15.010	15.010	14.860	14.860	14.860	2,300
2026-08-05	15.250	15.590	15.230	15.460	15.460	3,600
2026-08-04	15.430	15.430	14.800	15.300	15.300	7,100
2026-07-31	14.530	14.530	13.720	14.310	14.310	7,100
2026-07-30	14.600	14.700	14.180	14.180	14.180	6,900
2026-07-29	15.140	15.140	14.650	14.650	14.650	10,600
2026-07-28	14.790	15.260	14.490	15.090	15.090	8,200
2026-07-27	16.100	16.100	15.370	15.640	15.640	7,200
2026-07-24	15.860	15.860	15.250	15.510	15.510	7,600
2026-07-23	16.610	16.940	16.450	16.680	16.680	7,600
2026-07-22	17.330	17.390	17.130	17.130	17.130	6,800

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.