Robinhood CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.250	17.480	17.090	17.100	17.100	101,800
2026-07-21	17.000	17.670	16.980	17.410	17.410	127,400
2026-07-20	16.810	16.810	16.150	16.230	16.230	77,100
2026-07-17	16.500	17.020	15.810	16.350	16.350	127,100
2026-07-16	18.720	18.720	17.285	17.370	17.370	203,000
2026-07-15	18.770	19.080	18.380	18.890	18.890	116,300
2026-07-14	18.240	18.610	17.910	18.570	18.570	143,800
2026-07-13	18.170	18.600	17.840	17.960	17.960	106,200
2026-07-10	19.480	19.500	17.900	18.330	18.330	134,500
2026-07-09	18.440	19.210	18.360	18.830	18.830	146,700
2026-07-08	18.110	18.680	17.880	18.600	18.600	123,700
2026-07-07	19.040	19.250	18.430	18.490	18.490	101,200
2026-07-06	18.420	19.400	18.350	19.270	19.270	186,900
2026-07-03	18.110	18.790	18.110	18.500	18.500	16,500
2026-07-02	18.000	19.630	18.000	18.480	18.480	276,000
2026-06-30	16.730	16.880	16.320	16.430	16.430	87,800
2026-06-29	16.430	16.850	16.070	16.680	16.680	102,200
2026-06-26	15.290	16.410	15.290	16.170	16.170	200,800
2026-06-25	16.150	16.210	15.210	15.310	15.310	125,100
2026-06-24	16.740	17.080	15.800	15.950	15.950	205,600
2026-06-23	16.600	17.380	16.600	16.930	16.930	216,700
2026-06-22	17.780	18.410	17.240	17.300	17.300	276,900
2026-06-19	17.770	17.850	17.280	17.790	17.790	20,400
2026-06-18	17.770	17.860	16.940	17.730	17.730	282,500
2026-06-17	15.780	18.160	15.730	17.240	17.240	520,100
2026-06-16	16.470	16.680	15.520	15.870	15.870	201,300
2026-06-15	16.250	16.510	15.990	16.100	16.100	264,500
2026-06-12	15.250	15.740	14.850	15.280	15.280	167,700
2026-06-11	14.330	15.340	14.090	15.110	15.110	312,800
2026-06-10	13.760	14.980	13.760	14.140	14.140	283,500
2026-06-09	14.120	14.470	12.950	13.730	13.730	209,100
2026-06-08	13.840	14.030	13.660	13.930	13.930	147,000
2026-06-05	14.250	14.320	13.040	13.530	13.530	264,900
2026-06-04	13.620	14.530	13.620	14.510	14.510	234,700
2026-06-03	14.210	14.230	13.540	13.580	13.580	202,800
2026-06-02	14.490	14.660	14.170	14.480	14.480	232,900
2026-06-01	14.810	15.150	14.080	14.900	14.900	411,100
2026-05-29	14.120	15.470	13.860	15.470	15.470	455,700
2026-05-28	12.330	13.950	12.100	13.950	13.950	298,700
2026-05-27	12.130	12.600	12.120	12.520	12.520	322,700
2026-05-26	12.290	12.490	12.090	12.180	12.180	160,300
2026-05-25	12.520	12.720	12.310	12.500	12.500	74,000
2026-05-22	12.500	12.670	12.050	12.100	12.100	320,300
2026-05-21	12.400	12.610	12.300	12.500	12.500	225,200
2026-05-20	12.330	12.520	12.170	12.470	12.470	146,500
2026-05-19	12.550	12.550	12.050	12.220	12.220	220,300
2026-05-15	12.860	12.880	12.580	12.690	12.690	212,500
2026-05-14	12.550	13.480	12.380	13.270	13.270	200,300
2026-05-13	12.720	12.760	12.400	12.630	12.630	144,500
2026-05-12	13.040	13.120	12.600	12.890	12.890	218,200
2026-05-11	12.620	13.330	12.350	13.300	13.300	210,200
2026-05-08	12.570	12.700	12.250	12.700	12.700	135,600
2026-05-07	12.990	13.040	12.450	12.570	12.570	215,500
2026-05-06	12.860	13.090	12.570	13.030	13.030	181,700
2026-05-05	12.820	12.900	12.630	12.710	12.710	227,800
2026-05-04	12.330	12.880	12.330	12.630	12.630	220,800
2026-05-01	12.200	12.410	12.070	12.170	12.170	172,400
2026-04-30	11.760	12.150	11.700	12.070	12.070	232,300
2026-04-29	11.990	12.120	11.540	11.740	11.740	564,800
2026-04-28	13.460	13.700	13.320	13.490	13.490	90,700

← NewerPage 2 of 5 · 254 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.