Robinhood CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.370	14.370	13.510	13.780	13.780	11,400
2026-04-22	14.700	14.740	14.450	14.460	14.460	9,300
2026-04-21	14.900	14.900	14.220	14.250	14.250	23,250
2026-04-20	14.730	15.190	14.610	15.050	15.050	8,500
2026-04-17	14.870	15.390	14.820	14.980	14.980	37,080
2026-04-16	14.620	14.620	13.890	14.360	14.360	19,020
2026-04-15	13.730	14.410	13.650	14.400	14.400	34,700
2026-04-14	12.570	13.010	12.570	12.980	12.980	25,031
2026-04-13	11.230	11.850	11.220	11.850	11.850	26,000
2026-04-10	11.550	11.650	11.310	11.450	11.450	10,400
2026-04-09	11.830	11.960	11.410	11.600	11.600	8,700
2026-04-08	12.590	12.590	11.800	11.800	11.800	22,750
2026-04-07	11.350	11.480	11.020	11.480	11.480	6,300
2026-04-06	11.480	11.650	11.410	11.530	11.530	5,500
2026-04-02	11.170	11.530	11.050	11.400	11.400	6,500
2026-04-01	11.570	11.740	11.460	11.600	11.600	5,800
2026-03-31	11.020	11.430	11.000	11.430	11.430	3,430
2026-03-30	11.100	11.130	10.680	10.750	10.750	4,900
2026-03-27	11.300	11.300	10.930	10.940	10.940	19,200
2026-03-26	11.810	11.910	11.590	11.630	11.630	5,900
2026-03-25	12.140	12.300	12.030	12.030	12.030	12,400
2026-03-24	11.630	11.630	11.430	11.520	11.520	8,100
2026-03-23	11.800	12.140	11.770	11.990	11.990	16,400
2026-03-20	12.040	12.050	11.610	11.740	11.740	12,300
2026-03-19	11.910	12.300	11.910	12.300	12.300	7,300
2026-03-18	12.590	12.640	12.400	12.410	12.410	7,500
2026-03-17	12.620	12.820	12.620	12.780	12.780	12,600
2026-03-16	12.420	12.540	12.300	12.480	12.480	28,900
2026-03-13	12.800	12.810	12.070	12.160	12.160	38,800
2026-03-12	12.750	12.780	12.480	12.610	12.610	12,600
2026-03-11	12.910	13.160	12.760	13.030	13.030	18,200
2026-03-10	13.230	13.300	12.900	12.980	12.980	17,500
2026-03-09	12.630	13.140	12.610	13.140	13.140	16,300
2026-03-06	12.940	13.010	12.750	12.780	12.780	23,050
2026-03-05	13.610	13.960	13.040	13.300	13.300	28,400
2026-03-04	13.420	13.880	13.310	13.680	13.680	58,400
2026-03-03	12.370	12.750	12.000	12.600	12.600	16,500
2026-03-02	12.120	13.140	12.120	13.040	13.040	23,880
2026-02-27	12.750	12.810	12.440	12.530	12.530	28,100
2026-02-26	12.720	13.170	12.690	13.170	13.170	21,600
2026-02-25	12.730	12.900	12.450	12.830	12.830	21,800
2026-02-24	11.660	12.180	11.550	12.180	12.180	8,100
2026-02-23	12.360	12.360	11.870	11.910	11.910	18,400
2026-02-20	12.610	12.890	12.550	12.620	12.620	25,700
2026-02-19	12.560	12.560	12.250	12.560	12.560	6,400
2026-02-18	12.360	12.920	12.360	12.520	12.520	9,400
2026-02-17	12.630	12.710	12.130	12.500	12.500	4,400
2026-02-13	11.970	12.720	11.970	12.600	12.600	17,600
2026-02-12	12.840	12.840	11.700	11.800	11.800	39,900
2026-02-11	13.100	13.250	12.350	12.950	12.950	53,330
2026-02-10	14.210	14.630	14.210	14.270	14.270	16,200
2026-02-09	14.020	14.670	13.840	14.450	14.450	36,400
2026-02-06	12.940	13.910	12.890	13.780	13.780	40,160
2026-02-05	12.980	13.150	11.940	12.030	12.030	58,300
2026-02-04	14.150	14.150	12.950	13.410	13.410	33,700
2026-02-03	14.990	14.990	14.180	14.480	14.480	28,785
2026-02-02	15.780	15.780	14.760	14.890	14.890	37,060
2026-01-30	17.020	17.280	16.490	16.550	16.550	23,800
2026-01-29	17.230	17.240	16.550	16.850	16.850	25,100
2026-01-28	17.540	17.800	17.190	17.190	17.190	45,000

← NewerPage 3 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.