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

22 Followers

Time Period

Events

TSE:HOOD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	13.03	13.03	12.46	12.67	12.67	-4.38%	153,676	0.92
Nov 12, 2026	13.17	13.76	13.13	13.25	13.25	-3.85%	44,157	0.26
Nov 11, 2026	13.53	14.02	13.40	13.78	13.78	+4.08%	46,140	0.27
Nov 10, 2026	13.27	13.50	13.02	13.24	13.24	+0.61%	138,476	0.82
Nov 09, 2026	13.16	13.87	13.16	13.55	13.55	+2.96%	39,382	0.23
Nov 06, 2026	12.97	13.21	12.70	13.16	13.16	+3.30%	52,516	0.31
Nov 05, 2026	13.92	14.08	12.31	12.74	12.74	-10.41%	213,996	1.28
Nov 04, 2026	13.71	14.42	13.61	14.22	14.22	+1.94%	107,415	0.64
Nov 03, 2026	13.83	13.95	13.66	13.95	13.95	+2.27%	97,164	0.58
Nov 02, 2026	13.95	14.19	13.58	13.64	13.64	-1.45%	107,266	0.64
Oct 30, 2026	13.89	13.89	13.36	13.84	13.84	-7.18%	164,241	0.98
Oct 29, 2026	14.67	15.02	14.49	14.91	14.91	+0.07%	67,134	0.40
Oct 28, 2026	14.54	15.02	14.54	14.90	14.90	-3.43%	289,196	1.76
Oct 27, 2026	15.48	15.73	15.36	15.43	15.43	+2.12%	160,270	0.97
Oct 26, 2026	15.30	15.35	14.91	15.11	15.11	-2.52%	121,930	0.74
Oct 23, 2026	15.74	15.88	15.45	15.50	15.50	-1.40%	59,700	0.36
Oct 22, 2026	15.95	16.42	15.57	15.72	15.72	-5.30%	106,254	0.64
Oct 21, 2026	16.53	16.80	16.11	16.60	16.60	+3.75%	138,667	0.84
Oct 20, 2026	15.51	16.46	15.45	16.00	16.00	+1.85%	81,646	0.50
Oct 19, 2026	16.35	16.45	15.71	15.71	15.71	-2.42%	84,138	0.51
Oct 16, 2026	16.85	16.98	15.88	16.10	16.10	-4.85%	112,207	0.68
Oct 15, 2026	15.88	16.98	15.41	16.92	16.92	+2.86%	169,451	1.03
Oct 14, 2026	17.47	17.75	16.37	16.45	16.45	-8.66%	233,453	1.44
Oct 13, 2026	17.67	18.22	17.67	18.01	18.01	+1.24%	118,861	0.73
Oct 12, 2026	17.80	17.89	17.40	17.79	17.79	0.00%	0	0.00
Oct 09, 2026	17.80	17.89	17.40	17.79	17.79	+1.95%	105,469	0.64
Oct 08, 2026	17.50	17.81	17.14	17.45	17.45	-2.35%	103,751	0.62
Oct 07, 2026	17.67	17.91	17.52	17.87	17.87	-2.19%	97,846	0.59
Oct 06, 2026	18.75	18.97	18.23	18.27	18.27	-1.83%	148,653	0.89
Oct 05, 2026	18.68	18.81	18.38	18.61	18.61	+1.14%	81,799	0.49
Oct 02, 2026	18.54	19.46	18.33	18.40	18.40	+1.46%	204,548	1.23
Oct 01, 2026	18.25	18.51	18.05	18.14	18.14	-1.17%	132,503	0.80
Sep 30, 2026	19.96	20.10	18.25	18.35	18.35	-3.17%	258,202	1.59
Sep 29, 2026	19.36	19.41	18.75	18.95	18.95	-0.21%	74,854	0.45
Sep 28, 2026	19.28	19.57	18.93	18.99	18.99	-2.57%	111,839	0.68
Sep 25, 2026	19.86	19.86	19.20	19.49	19.49	-1.17%	178,670	1.10
Sep 24, 2026	19.49	20.11	19.49	19.72	19.72	-1.60%	152,699	0.94
Sep 23, 2026	20.04	20.68	19.96	20.04	20.04	-1.23%	201,481	1.24
Sep 22, 2026	20.12	20.58	20.00	20.29	20.29	+0.79%	163,513	1.01
Sep 21, 2026	20.34	20.60	19.83	20.13	20.13	+2.91%	231,728	1.44
Sep 18, 2026	18.46	19.66	18.14	19.56	19.56	+9.09%	335,351	2.11
Sep 17, 2026	17.93	18.00	17.31	17.93	17.93	+5.41%	207,983	1.30
Sep 16, 2026	18.03	18.03	16.59	17.01	17.01	-5.60%	276,911	1.78
Sep 15, 2026	18.25	18.40	17.30	18.02	18.02	-3.48%	303,200	1.95
Sep 14, 2026	18.29	18.95	18.29	18.67	18.67	+1.69%	209,945	1.31
Sep 11, 2026	18.58	18.96	18.13	18.36	18.36	-0.86%	181,540	1.13
Sep 10, 2026	18.43	18.98	18.30	18.52	18.52	-1.65%	203,673	1.26
Sep 09, 2026	19.70	19.79	18.81	18.83	18.83	-1.67%	214,989	1.33
Sep 08, 2026	20.44	20.44	19.14	19.15	19.15	-4.01%	277,191	1.71
Sep 07, 2026	19.73	20.32	19.57	19.95	19.95	0.00%	0	0.00

Robinhood Shs Unsponsored Canadian Depository Receipt Hedged Reg S historical prices

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

Become an Expert with TipRanks Premium