Robinhood CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.350	16.450	15.710	15.710	15.710	84,138
2026-10-16	16.850	16.980	15.880	16.100	16.100	112,207
2026-10-15	15.880	16.980	15.410	16.920	16.920	169,500
2026-10-14	17.470	17.750	16.370	16.450	16.450	233,500
2026-10-13	17.670	18.220	17.670	18.010	18.010	118,900
2026-10-09	17.800	17.890	17.400	17.790	17.790	105,500
2026-10-08	17.500	17.810	17.140	17.450	17.450	103,800
2026-10-07	17.670	17.910	17.520	17.870	17.870	97,800
2026-10-06	18.750	18.970	18.230	18.270	18.270	148,700
2026-10-05	18.680	18.810	18.380	18.610	18.610	81,800
2026-10-02	18.540	19.460	18.330	18.400	18.400	204,500
2026-10-01	18.250	18.510	18.050	18.135	18.135	132,500
2026-09-30	19.960	20.100	18.250	18.350	18.350	258,200
2026-09-29	19.360	19.410	18.750	18.950	18.950	74,900
2026-09-28	19.280	19.570	18.930	18.990	18.990	111,800
2026-09-25	19.860	19.860	19.200	19.490	19.490	178,700
2026-09-24	19.490	20.110	19.490	19.720	19.720	152,700
2026-09-23	20.040	20.680	19.960	20.040	20.040	201,500
2026-09-22	20.120	20.580	20.000	20.290	20.290	163,500
2026-09-21	20.340	20.600	19.830	20.130	20.130	231,700
2026-09-18	18.460	19.660	18.140	19.560	19.560	335,400
2026-09-17	17.930	18.000	17.310	17.930	17.930	208,000
2026-09-16	18.030	18.030	16.590	17.010	17.010	276,900
2026-09-15	18.250	18.400	17.300	18.020	18.020	303,200
2026-09-14	18.290	18.950	18.290	18.670	18.670	209,900
2026-09-11	18.580	18.960	18.130	18.360	18.360	181,500
2026-09-10	18.430	18.980	18.300	18.520	18.520	203,700
2026-09-09	19.700	19.790	18.810	18.830	18.830	215,000
2026-09-08	20.440	20.440	19.140	19.150	19.150	277,200
2026-09-04	19.730	20.320	19.570	19.950	19.950	268,800
2026-09-03	18.640	20.410	18.530	20.380	20.380	590,300
2026-09-02	16.940	17.550	16.680	17.500	17.500	225,000
2026-09-01	17.250	17.450	16.760	16.910	16.910	385,300
2026-08-31	16.870	17.220	16.480	17.140	17.140	162,200
2026-08-28	17.810	18.040	17.040	17.050	17.050	176,100
2026-08-27	18.070	18.290	17.590	17.960	17.960	193,200
2026-08-26	18.050	18.200	17.690	17.720	17.720	144,000
2026-08-25	16.900	18.380	16.830	18.340	18.340	232,500
2026-08-24	17.530	17.830	16.880	16.950	16.950	145,000
2026-08-21	16.500	17.900	16.210	17.700	17.700	367,800
2026-08-20	16.530	16.540	15.340	15.570	15.570	174,300
2026-08-19	15.240	16.260	15.110	15.660	15.660	211,500
2026-08-18	15.310	15.430	14.970	14.980	14.980	75,300
2026-08-17	15.580	15.850	15.360	15.750	15.750	56,600
2026-08-14	16.040	16.090	15.620	15.620	15.620	128,300
2026-08-13	15.810	16.400	15.760	16.250	16.250	148,300
2026-08-12	15.800	15.830	15.320	15.530	15.530	84,300
2026-08-11	15.490	15.570	15.200	15.440	15.440	40,100
2026-08-10	15.310	15.520	15.140	15.450	15.450	73,700
2026-08-07	15.250	15.650	15.150	15.220	15.220	161,400
2026-08-06	14.880	15.130	14.820	14.850	14.850	77,400
2026-08-05	15.410	15.600	15.120	15.190	15.190	73,600
2026-08-04	15.500	15.500	14.750	15.320	15.320	146,100
2026-07-31	14.100	14.630	13.720	14.170	14.170	161,900
2026-07-30	14.840	15.050	14.130	14.180	14.180	177,900
2026-07-29	15.130	15.230	14.520	14.660	14.660	117,200
2026-07-28	15.150	15.340	14.440	15.190	15.190	135,600
2026-07-27	15.840	16.240	15.260	15.670	15.670	101,400
2026-07-24	16.350	16.350	15.230	15.550	15.550	87,500
2026-07-23	16.710	17.020	16.280	16.620	16.620	88,800

Page 1 of 3 · 126 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.