Robinhood CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.260	17.260	16.550	16.900	16.900	72,300
2026-01-28	17.500	17.800	17.190	17.190	17.190	159,100
2026-01-27	17.880	18.120	17.430	17.530	17.530	138,700
2026-01-26	17.680	18.050	17.500	17.850	17.850	68,600
2026-01-23	17.760	18.380	17.760	17.850	17.850	170,900
2026-01-22	17.920	17.940	17.500	17.720	17.720	83,800
2026-01-21	17.710	18.440	17.500	17.650	17.650	95,300
2026-01-20	17.600	18.030	17.420	17.640	17.640	94,800
2026-01-19	17.670	17.840	17.410	17.660	17.660	39,900
2026-01-16	18.530	18.530	17.820	18.130	18.130	97,300
2026-01-15	19.960	19.960	18.380	18.430	18.430	94,500
2026-01-14	20.050	20.100	19.500	19.940	19.940	63,700
2026-01-13	19.500	20.080	19.360	20.050	20.050	92,000
2026-01-12	19.060	19.920	19.060	19.610	19.610	48,500
2026-01-09	19.520	19.710	19.150	19.260	19.260	38,800
2026-01-08	19.310	19.520	19.000	19.260	19.260	34,700
2026-01-07	20.040	20.040	19.440	19.510	19.510	40,100
2026-01-06	20.720	20.720	19.690	20.270	20.270	36,500
2026-01-05	19.610	20.550	19.610	20.530	20.530	45,500
2026-01-02	19.270	19.330	18.500	19.130	19.130	46,300
2025-12-31	19.210	19.210	18.820	18.830	18.830	31,400
2025-12-30	19.630	19.750	19.210	19.240	19.240	27,000
2025-12-29	19.540	19.740	19.370	19.580	19.580	62,400
2025-12-24	20.000	20.080	19.880	20.080	20.080	11,000
2025-12-23	20.040	20.190	19.500	20.070	20.070	60,800
2025-12-22	20.630	20.700	20.220	20.400	20.400	41,300
2025-12-19	19.950	20.510	19.820	20.240	20.240	49,900
2025-12-18	20.290	20.680	19.530	19.530	19.530	96,000
2025-12-17	20.230	20.800	19.290	19.300	19.300	108,200
2025-12-16	19.440	20.070	19.430	19.970	19.970	66,900
2025-12-15	20.110	20.110	19.050	19.260	19.260	65,300
2025-12-12	20.960	20.960	19.720	19.920	19.920	254,800
2025-12-11	22.020	22.020	20.480	20.610	20.610	159,200
2025-12-10	22.630	22.930	22.400	22.670	22.670	64,200
2025-12-09	22.460	23.280	22.340	22.760	22.760	48,100
2025-12-08	22.240	23.020	22.070	22.760	22.760	42,600
2025-12-05	22.580	22.580	21.700	22.040	22.040	61,100
2025-12-04	22.290	22.910	22.200	22.900	22.900	86,100
2025-12-03	21.100	22.430	20.860	22.320	22.320	137,700
2025-12-02	21.000	21.570	20.800	21.030	21.030	57,600
2025-12-01	20.580	20.860	19.880	20.580	20.580	126,700
2025-11-28	21.430	21.660	21.240	21.520	21.520	48,200
2025-11-27	21.710	22.030	21.600	21.970	21.970	21,900
2025-11-26	20.330	21.500	20.330	21.420	21.420	92,500
2025-11-25	18.760	19.500	18.370	19.340	19.340	28,700
2025-11-24	18.420	19.260	18.300	19.250	19.250	29,600
2025-11-21	17.990	18.350	17.100	17.930	17.930	62,000
2025-11-20	20.380	20.450	17.600	17.750	17.750	122,400
2025-11-19	19.240	19.920	19.070	19.870	19.870	33,100
2025-11-18	19.110	19.500	18.980	19.200	19.200	36,800
2025-11-17	20.200	20.200	18.920	19.420	19.420	45,900
2025-11-14	19.180	21.160	19.130	20.490	20.490	85,400
2025-11-13	21.810	21.810	20.060	20.270	20.270	62,900
2025-11-12	22.150	22.400	21.540	22.400	22.400	22,200
2025-11-11	22.470	22.550	22.000	22.080	22.080	23,600
2025-11-10	22.750	23.220	22.060	22.840	22.840	45,300
2025-11-07	20.690	22.140	20.290	21.840	21.840	63,400
2025-11-06	23.520	23.520	21.230	21.370	21.370	83,300
2025-11-05	23.440	24.220	22.950	23.900	23.900	53,200
2025-11-04	23.480	24.150	22.245	22.940	22.940	42,200

← 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.