Coinbase (COIN) BMO CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-01-26 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 500 |
| 2026-01-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-01-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 802 |
| 2026-01-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-01-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-01-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2026-01-16 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-15 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-14 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-13 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-12 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-09 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-08 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-07 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-06 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-05 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-01-02 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-12-31 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-12-30 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-12-29 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-12-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-12-23 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-12-22 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2025-12-19 | 7.660 | 7.660 | 7.640 | 7.640 | 7.640 | 1,373 |
| 2025-12-18 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2025-12-17 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2025-12-16 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 0 |
| 2025-12-15 | 8.000 | 8.030 | 8.000 | 8.030 | 8.030 | 200 |
| 2025-12-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 100 |
| 2025-12-11 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-10 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-09 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-08 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-05 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-04 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-03 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-02 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2025-12-01 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 250 |
| 2025-11-28 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-11-27 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-11-26 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-11-25 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 0 |
| 2025-11-24 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 5,100 |
| 2025-11-21 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2025-11-20 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2025-11-19 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 0 |
| 2025-11-18 | 8.350 | 8.350 | 8.310 | 8.310 | 8.310 | 1,300 |
← NewerPage 4 of 4 · 228 trading days
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.