Robinhood CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.930	18.080	17.450	17.540	17.540	35,900
2026-01-26	17.670	18.050	17.510	17.840	17.840	24,500
2026-01-23	17.830	18.350	17.770	17.840	17.840	76,800
2026-01-22	17.940	17.940	17.560	17.720	17.720	29,500
2026-01-21	17.950	18.040	17.600	17.680	17.680	44,700
2026-01-20	17.530	18.020	17.470	17.620	17.620	59,550
2026-01-19	17.610	17.610	17.610	17.610	17.610	400
2026-01-16	18.520	18.520	17.870	18.150	18.150	27,300
2026-01-15	19.930	19.930	18.400	18.420	18.420	13,600
2026-01-14	20.080	20.080	19.510	19.920	19.920	18,500
2026-01-13	19.560	20.070	19.420	20.010	20.010	45,283
2026-01-12	19.270	19.840	19.270	19.600	19.600	18,400
2026-01-09	19.550	19.550	19.160	19.220	19.220	10,800
2026-01-08	19.270	19.540	19.050	19.300	19.300	7,300
2026-01-07	19.960	19.960	19.500	19.500	19.500	10,200
2026-01-06	19.730	20.630	19.730	20.300	20.300	9,250
2026-01-05	19.640	20.520	19.640	20.510	20.510	16,700
2026-01-02	19.100	19.270	18.590	19.170	19.170	5,850
2025-12-31	19.110	19.150	18.850	18.880	18.880	5,600
2025-12-30	19.530	19.750	19.280	19.280	19.280	6,300
2025-12-29	19.450	19.810	19.360	19.580	19.580	4,100
2025-12-24	20.000	20.000	20.000	20.000	20.000	100
2025-12-23	19.980	20.130	19.540	20.050	20.050	16,600
2025-12-22	20.650	20.650	20.250	20.400	20.400	11,900
2025-12-19	19.910	20.510	19.820	20.260	20.260	15,400
2025-12-18	20.650	20.650	19.580	19.630	19.630	28,700
2025-12-17	20.240	20.800	19.290	19.290	19.290	25,400
2025-12-16	19.460	20.100	19.460	20.000	20.000	15,900
2025-12-15	20.080	20.080	19.100	19.160	19.160	24,900
2025-12-12	20.870	20.870	19.680	19.950	19.950	27,800
2025-12-11	21.800	21.800	20.490	20.610	20.610	54,700
2025-12-10	22.660	22.930	22.380	22.810	22.810	10,300
2025-12-09	22.480	23.200	22.480	22.790	22.790	9,000
2025-12-08	22.380	22.910	22.190	22.710	22.710	7,200
2025-12-05	22.360	22.360	21.810	22.020	22.020	14,600
2025-12-04	22.500	22.900	22.390	22.900	22.900	17,000
2025-12-03	21.040	22.410	21.040	22.410	22.410	28,900
2025-12-02	20.930	21.460	20.930	21.190	21.190	9,100
2025-12-01	20.440	20.690	19.980	20.550	20.550	28,200
2025-11-28	21.310	21.690	21.250	21.420	21.420	7,000
2025-11-26	20.450	21.520	20.440	21.450	21.450	18,100
2025-11-25	18.800	19.510	18.380	19.440	19.440	6,200
2025-11-24	18.540	19.260	18.460	19.250	19.250	4,000
2025-11-21	18.290	18.290	17.100	17.910	17.910	19,100
2025-11-20	20.020	20.020	17.600	17.800	17.800	11,700
2025-11-19	19.220	19.810	19.220	19.800	19.800	2,400
2025-11-18	19.240	19.530	19.000	19.230	19.230	6,200
2025-11-17	19.900	20.190	18.920	19.190	19.190	11,631
2025-11-14	19.610	21.150	19.600	20.470	20.470	20,800
2025-11-13	21.230	21.370	20.080	20.170	20.170	25,400
2025-11-12	21.940	22.400	21.620	22.400	22.400	8,500
2025-11-11	22.400	22.530	22.020	22.070	22.070	12,805
2025-11-10	22.790	23.240	22.060	22.800	22.800	24,000
2025-11-07	20.820	21.790	20.250	21.760	21.760	23,491
2025-11-06	23.070	23.290	21.290	21.330	21.330	43,092
2025-11-05	23.150	24.250	22.780	23.990	23.990	14,100
2025-11-04	22.980	24.080	22.240	22.930	22.930	11,700
2025-11-03	24.570	24.700	23.950	24.640	24.640	13,500
2025-10-31	24.140	25.230	24.140	24.690	24.690	8,980
2025-10-30	23.490	23.690	23.090	23.120	23.120	6,327

← NewerPage 4 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.