Robinhood CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.110	17.670	17.110	17.410	17.410	4,600
2026-07-20	16.430	16.570	16.300	16.300	16.300	2,400
2026-07-17	16.420	16.980	15.940	16.790	16.790	5,700
2026-07-16	18.440	18.690	17.310	17.370	17.370	15,900
2026-07-15	18.950	19.020	18.410	18.810	18.810	11,675
2026-07-14	17.930	18.570	17.920	18.550	18.550	19,200
2026-07-13	18.500	18.530	17.940	18.020	18.020	6,100
2026-07-10	19.300	19.300	18.170	18.330	18.330	5,200
2026-07-09	18.580	19.180	18.540	18.820	18.820	3,600
2026-07-08	18.090	18.680	18.050	18.610	18.610	14,200
2026-07-07	19.140	19.210	18.460	18.460	18.460	7,100
2026-07-06	18.620	19.360	18.620	19.330	19.330	15,200
2026-07-03	18.780	18.780	18.440	18.620	18.620	700
2026-07-02	18.530	19.620	18.190	18.550	18.550	27,600
2026-06-30	16.650	16.650	16.330	16.500	16.500	5,300
2026-06-29	16.460	16.820	16.350	16.690	16.690	8,400
2026-06-26	15.490	16.240	15.410	16.170	16.170	17,500
2026-06-25	15.570	15.670	15.280	15.280	15.280	8,800
2026-06-24	16.850	16.850	15.790	15.940	15.940	13,300
2026-06-23	16.780	17.380	16.780	16.940	16.940	17,600
2026-06-22	18.260	18.290	17.290	17.290	17.290	15,900
2026-06-18	17.380	17.870	17.170	17.710	17.710	10,727
2026-06-17	16.050	18.050	16.050	17.240	17.240	36,100
2026-06-16	16.630	16.680	15.550	15.830	15.830	17,300
2026-06-15	16.000	16.510	16.000	16.070	16.070	12,500
2026-06-12	15.080	15.530	14.890	15.260	15.260	5,820
2026-06-11	14.330	15.340	14.110	15.100	15.100	46,200
2026-06-10	13.990	14.900	13.990	14.310	14.310	33,000
2026-06-09	14.140	14.450	12.960	13.760	13.760	32,100
2026-06-08	13.850	14.010	13.660	13.950	13.950	21,000
2026-06-05	14.120	14.280	13.040	13.520	13.520	31,200
2026-06-04	13.680	14.540	13.680	14.540	14.540	16,500
2026-06-03	14.080	14.210	13.560	13.570	13.570	14,100
2026-06-02	14.600	14.650	14.190	14.470	14.470	16,825
2026-06-01	14.220	14.990	14.110	14.910	14.910	13,682
2026-05-29	14.100	15.450	13.900	15.150	15.150	63,180
2026-05-28	12.180	13.860	12.180	13.860	13.860	30,500
2026-05-27	12.120	12.530	12.120	12.530	12.530	24,000
2026-05-26	12.240	12.450	12.100	12.110	12.110	13,500
2026-05-25	12.480	12.600	12.480	12.600	12.600	400
2026-05-22	12.480	12.520	12.090	12.130	12.130	17,700
2026-05-21	12.360	12.600	12.320	12.450	12.450	21,900
2026-05-20	12.260	12.490	12.180	12.470	12.470	6,800
2026-05-19	12.360	12.380	12.070	12.270	12.270	32,700
2026-05-15	12.800	12.860	12.580	12.710	12.710	12,900
2026-05-14	12.500	13.420	12.400	13.350	13.350	34,600
2026-05-13	12.620	12.750	12.460	12.670	12.670	12,500
2026-05-12	13.060	13.070	12.600	12.870	12.870	12,900
2026-05-11	12.620	13.300	12.410	13.300	13.300	14,800
2026-05-08	12.560	12.700	12.240	12.700	12.700	33,450
2026-05-07	12.980	13.030	12.460	12.570	12.570	31,000
2026-05-06	12.830	13.080	12.710	13.040	13.040	12,900
2026-05-05	12.760	12.900	12.640	12.710	12.710	26,600
2026-05-04	12.410	12.830	12.410	12.630	12.630	11,800
2026-05-01	12.240	12.410	12.060	12.240	12.240	31,100
2026-04-30	11.780	12.110	11.780	12.050	12.050	30,500
2026-04-29	11.960	12.060	11.550	11.740	11.740	51,700
2026-04-28	13.410	13.610	13.410	13.520	13.520	13,700
2026-04-27	14.050	14.050	13.740	13.770	13.770	15,200
2026-04-24	13.840	14.040	13.670	14.040	14.040	18,100

← NewerPage 2 of 5 · 251 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.