Coinbase (COIN) BMO CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-17 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-16 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-15 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-14 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-13 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-10 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-08 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-07 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-06 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-03 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-07-02 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-30 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-29 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-26 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-25 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-24 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-22 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-19 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-18 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-17 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-16 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-15 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-12 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-11 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-10 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-08 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-05 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2026-06-04 | 5.130 | 5.130 | 5.110 | 5.110 | 5.110 | 2,715 |
| 2026-06-03 | 5.130 | 5.130 | 5.080 | 5.080 | 5.080 | 795 |
| 2026-06-02 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 100 |
| 2026-06-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-05-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-05-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-05-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 500 |
| 2026-05-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-05-25 | 5.910 | 5.910 | 5.850 | 5.850 | 5.850 | 2,030 |
| 2026-05-22 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-05-21 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-05-20 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-05-19 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-05-15 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-05-14 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 700 |
| 2026-05-13 | 6.300 | 6.300 | 6.280 | 6.280 | 6.280 | 1,363,395 |
| 2026-05-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-05-11 | 6.690 | 6.700 | 6.690 | 6.700 | 6.700 | 1,155 |
| 2026-05-08 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-05-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2026-05-06 | 6.080 | 6.160 | 6.080 | 6.160 | 6.160 | 129 |
| 2026-05-05 | 6.090 | 6.160 | 6.090 | 6.160 | 6.160 | 2,570 |
| 2026-05-04 | 6.350 | 6.350 | 6.340 | 6.340 | 6.340 | 7,055 |
| 2026-05-01 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 335 |
| 2026-04-30 | 5.890 | 5.890 | 5.630 | 5.630 | 5.630 | 2,620 |
| 2026-04-29 | 5.580 | 5.630 | 5.580 | 5.630 | 5.630 | 156 |
| 2026-04-28 | 5.970 | 6.060 | 5.970 | 6.060 | 6.060 | 8,985 |
| 2026-04-27 | 6.170 | 6.170 | 6.130 | 6.130 | 6.130 | 2,670 |
| 2026-04-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
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.