Coinbase (COIN) BMO CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-14 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-13 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-09 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-08 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-06 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-05 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-02 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-10-01 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-09-30 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-09-29 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-09-28 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-09-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-09-24 | 6.050 | 6.160 | 6.050 | 6.160 | 6.160 | 100 |
| 2026-09-23 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-09-22 | 6.220 | 6.220 | 6.210 | 6.210 | 6.210 | 300 |
| 2026-09-21 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-18 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-17 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-16 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-15 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-11 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-09 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2026-09-08 | 5.590 | 5.590 | 5.530 | 5.530 | 5.530 | 1,000 |
| 2026-09-04 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-09-03 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-09-02 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-09-01 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-08-31 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-08-28 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-08-27 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-08-26 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2026-08-25 | 5.430 | 5.770 | 5.430 | 5.770 | 5.770 | 752 |
| 2026-08-24 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2026-08-21 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2026-08-20 | 5.280 | 5.280 | 4.930 | 4.930 | 4.930 | 900 |
| 2026-08-19 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-10 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-08-07 | 4.770 | 4.770 | 4.760 | 4.760 | 4.760 | 100 |
| 2026-08-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-08-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-08-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-07-31 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 156 |
| 2026-07-30 | 5.010 | 5.010 | 4.940 | 4.940 | 4.940 | 1,001 |
| 2026-07-29 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-28 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-27 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-24 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-22 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-21 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
Page 1 of 4 · 228 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.