TipRanks
Go Ultimate55% OFF

Robinhood Shs Unsponsored Canadian Depository Receipt Hedged Reg S (HOOD) Historical Prices

TSE:HOOD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.8913.8913.3613.8413.84-7.18%164,2410.98
Oct 29, 202614.6715.0214.4914.9114.91+0.07%67,1340.40
Oct 28, 202614.5415.0214.5414.9014.90-3.43%289,1961.76
Oct 27, 202615.4815.7315.3615.4315.43+2.12%160,2700.97
Oct 26, 202615.3015.3514.9115.1115.11-2.52%121,9300.74
Oct 23, 202615.7415.8815.4515.5015.50-1.40%59,7000.36
Oct 22, 202615.9516.4215.5715.7215.72-5.30%106,2540.64
Oct 21, 202616.5316.8016.1116.6016.60+3.75%138,6670.84
Oct 20, 202615.5116.4615.4516.0016.00+1.85%81,6460.50
Oct 19, 202616.3516.4515.7115.7115.71-2.42%84,1380.51
Oct 16, 202616.8516.9815.8816.1016.10-4.85%112,2070.68
Oct 15, 202615.8816.9815.4116.9216.92+2.86%169,4511.03
Oct 14, 202617.4717.7516.3716.4516.45-8.66%233,4531.44
Oct 13, 202617.6718.2217.6718.0118.01+1.24%118,8610.73
Oct 12, 202617.8017.8917.4017.7917.79+0.00%00.00
Oct 09, 202617.8017.8917.4017.7917.79+1.95%105,4690.64
Oct 08, 202617.5017.8117.1417.4517.45-2.35%103,7510.62
Oct 07, 202617.6717.9117.5217.8717.87-2.19%97,8460.59
Oct 06, 202618.7518.9718.2318.2718.27-1.83%148,6530.89
Oct 05, 202618.6818.8118.3818.6118.61+1.14%81,7990.49
Oct 02, 202618.5419.4618.3318.4018.40+1.46%204,5481.23
Oct 01, 202618.2518.5118.0518.1418.14-1.17%132,5030.80
Sep 30, 202619.9620.1018.2518.3518.35-3.17%258,2021.59
Sep 29, 202619.3619.4118.7518.9518.95-0.21%74,8540.45
Sep 28, 202619.2819.5718.9318.9918.99-2.57%111,8390.68
Sep 25, 202619.8619.8619.2019.4919.49-1.17%178,6701.10
Sep 24, 202619.4920.1119.4919.7219.72-1.60%152,6990.94
Sep 23, 202620.0420.6819.9620.0420.04-1.23%201,4811.24
Sep 22, 202620.1220.5820.0020.2920.29+0.79%163,5131.01
Sep 21, 202620.3420.6019.8320.1320.13+2.91%231,7281.44
Sep 18, 202618.4619.6618.1419.5619.56+9.09%335,3512.11
Sep 17, 202617.9318.0017.3117.9317.93+5.41%207,9831.30
Sep 16, 202618.0318.0316.5917.0117.01-5.60%276,9111.78
Sep 15, 202618.2518.4017.3018.0218.02-3.48%303,2001.95
Sep 14, 202618.2918.9518.2918.6718.67+1.69%209,9451.31
Sep 11, 202618.5818.9618.1318.3618.36-0.86%181,5401.13
Sep 10, 202618.4318.9818.3018.5218.52-1.65%203,6731.26
Sep 09, 202619.7019.7918.8118.8318.83-1.67%214,9891.33
Sep 08, 202620.4420.4419.1419.1519.15-4.01%277,1911.71
Sep 07, 202619.7320.3219.5719.9519.95+0.00%00.00
Sep 04, 202619.7320.3219.5719.9519.95-2.11%268,8231.63
Sep 03, 202618.6420.4118.5320.3820.38+16.46%590,2603.73
Sep 02, 202616.9417.5516.6817.5017.50+3.49%224,9741.42
Sep 01, 202617.2517.4516.7616.9116.91-1.34%385,2502.46
Aug 31, 202616.8717.2216.4817.1417.14+0.53%162,1661.03
Aug 28, 202617.8118.0417.0417.0517.05-5.07%176,0501.11
Aug 27, 202618.0718.2917.5917.9617.96+1.35%193,1701.20
Aug 26, 202618.0518.2017.6917.7217.72-3.38%144,0040.87
Aug 25, 202616.9018.3816.8318.3418.34+8.20%232,4931.39
Aug 24, 202617.5317.8316.8816.9516.95-4.24%145,0330.85