Robinhood CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.460	13.700	13.320	13.490	13.490	90,700
2026-04-27	13.910	14.100	13.710	13.850	13.850	204,000
2026-04-24	13.950	14.020	13.650	14.020	14.020	135,800
2026-04-23	14.300	14.420	13.500	13.760	13.760	158,300
2026-04-22	14.760	14.830	14.420	14.590	14.590	123,600
2026-04-21	15.040	15.040	14.210	14.240	14.240	220,100
2026-04-20	14.740	15.200	14.600	15.100	15.100	168,100
2026-04-17	14.850	15.400	14.770	14.970	14.970	385,000
2026-04-16	14.730	14.730	13.830	14.330	14.330	387,800
2026-04-15	13.710	14.480	13.470	14.480	14.480	359,400
2026-04-14	12.420	13.060	12.420	13.060	13.060	239,100
2026-04-13	11.320	11.840	11.220	11.840	11.840	202,800
2026-04-10	11.600	11.690	11.310	11.440	11.440	142,700
2026-04-09	11.820	11.950	11.380	11.600	11.600	132,400
2026-04-08	12.750	12.750	11.760	11.835	11.835	202,600
2026-04-07	11.300	11.510	11.030	11.510	11.510	63,300
2026-04-06	11.500	11.670	11.390	11.590	11.590	140,700
2026-04-02	11.130	11.570	10.870	11.390	11.390	65,400
2026-04-01	11.710	11.770	11.450	11.570	11.570	84,300
2026-03-31	10.900	11.460	10.800	11.440	11.440	58,700
2026-03-30	11.050	11.220	10.520	10.780	10.780	83,200
2026-03-27	11.380	11.380	10.900	10.930	10.930	128,100
2026-03-26	11.800	12.100	11.530	11.610	11.610	58,000
2026-03-25	11.860	12.330	11.860	11.990	11.990	261,700
2026-03-24	11.810	11.810	11.400	11.430	11.430	141,200
2026-03-23	11.810	12.150	11.770	11.980	11.980	155,100
2026-03-20	12.140	12.140	11.600	11.740	11.740	105,900
2026-03-19	12.000	12.400	11.870	12.270	12.270	69,100
2026-03-18	12.620	12.750	12.390	12.400	12.400	74,700
2026-03-17	12.510	12.820	12.510	12.780	12.780	82,500
2026-03-16	12.450	12.520	12.280	12.480	12.480	98,000
2026-03-13	12.680	12.830	12.050	12.160	12.160	164,155
2026-03-12	12.800	12.830	12.470	12.610	12.610	76,400
2026-03-11	12.940	13.160	12.740	13.000	13.000	71,300
2026-03-10	13.300	13.310	12.870	12.980	12.980	70,527
2026-03-09	12.540	13.170	12.540	13.140	13.140	77,625
2026-03-06	12.930	13.060	12.680	12.800	12.800	103,700
2026-03-05	13.570	14.000	13.020	13.360	13.360	116,300
2026-03-04	13.180	13.880	13.180	13.600	13.600	158,000
2026-03-03	12.300	12.800	11.990	12.600	12.600	85,800
2026-03-02	12.190	13.140	12.100	13.040	13.040	71,100
2026-02-27	12.650	12.860	12.420	12.550	12.550	82,000
2026-02-26	12.800	13.160	12.690	13.160	13.160	76,000
2026-02-25	12.700	12.910	12.380	12.870	12.870	171,400
2026-02-24	11.720	12.230	11.500	12.160	12.160	67,000
2026-02-23	12.390	12.400	11.850	11.900	11.900	85,700
2026-02-20	12.450	12.950	12.450	12.620	12.620	149,200
2026-02-19	12.370	12.590	12.240	12.560	12.560	20,300
2026-02-18	12.450	12.950	12.330	12.480	12.480	60,100
2026-02-17	12.380	12.700	12.100	12.510	12.510	78,500
2026-02-13	12.100	12.760	11.870	12.600	12.600	104,600
2026-02-12	13.030	13.030	11.700	11.800	11.800	226,200
2026-02-11	12.960	13.240	12.340	12.950	12.950	319,500
2026-02-10	14.220	14.630	14.160	14.240	14.240	98,100
2026-02-09	14.160	14.710	13.840	14.360	14.360	174,400
2026-02-06	12.910	14.000	12.900	13.820	13.820	117,300
2026-02-05	12.970	13.150	11.940	12.100	12.100	147,100
2026-02-04	14.130	14.170	12.930	13.480	13.480	210,500
2026-02-03	15.020	15.020	14.150	14.480	14.480	114,000
2026-02-02	15.950	15.950	14.760	14.990	14.990	156,000

← NewerPage 3 of 5 · 255 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.