Coinbase (COIN) BMO CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.130 | 6.160 | 6.130 | 6.160 | 6.160 | 530 |
| 2026-04-22 | 6.460 | 6.460 | 6.390 | 6.410 | 6.410 | 2,655 |
| 2026-04-21 | 6.140 | 6.150 | 6.100 | 6.100 | 6.100 | 1,095 |
| 2026-04-20 | 6.450 | 6.600 | 6.440 | 6.600 | 6.600 | 1,235 |
| 2026-04-17 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-14 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-10 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2026-04-09 | 5.220 | 5.280 | 5.220 | 5.280 | 5.280 | 700 |
| 2026-04-08 | 5.610 | 5.610 | 5.470 | 5.470 | 5.470 | 500 |
| 2026-04-07 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-04-06 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-04-02 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-04-01 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-31 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-30 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-27 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-26 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-25 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-24 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-23 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-20 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-19 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-18 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-17 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-16 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-13 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-12 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 0 |
| 2026-03-11 | 6.170 | 6.210 | 6.170 | 6.210 | 6.210 | 443 |
| 2026-03-10 | 6.150 | 6.160 | 6.150 | 6.160 | 6.160 | 100 |
| 2026-03-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-03-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-03-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-03-04 | 6.560 | 6.560 | 6.550 | 6.550 | 6.550 | 196 |
| 2026-03-03 | 5.580 | 5.720 | 5.580 | 5.720 | 5.720 | 179 |
| 2026-03-02 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2026-02-27 | 5.440 | 5.510 | 5.440 | 5.510 | 5.510 | 1,000 |
| 2026-02-26 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-02-25 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-02-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-02-23 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-02-20 | 5.290 | 5.380 | 5.290 | 5.380 | 5.380 | 200 |
| 2026-02-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-02-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-02-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-02-13 | 5.230 | 5.230 | 5.150 | 5.150 | 5.150 | 500 |
| 2026-02-12 | 4.800 | 4.800 | 4.440 | 4.440 | 4.440 | 800 |
| 2026-02-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-02-09 | 5.220 | 5.250 | 5.220 | 5.250 | 5.250 | 3,271 |
| 2026-02-06 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2026-02-05 | 4.800 | 4.800 | 4.590 | 4.590 | 4.590 | 199 |
| 2026-02-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-02-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2026-02-02 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-01-30 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-01-29 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 300 |
| 2026-01-28 | 6.590 | 6.590 | 6.560 | 6.560 | 6.560 | 600 |
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.