Skip to main content
logo
Robinhood Markets, Inc. (TSX:HOOD)
Canada flag Canada · Delayed Price · Currency is CAD
17.05
-0.91 (-5.07%)
Aug 28, 2026, 3:59 PM EST

TSX:HOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.8118.0417.0417.0517.05-5.07%176,050
Aug 27, 202618.0718.2917.5917.9617.961.35%193,170
Aug 26, 202618.0518.2017.6917.7217.72-3.38%144,004
Aug 25, 202616.9018.3816.8318.3418.348.20%232,493
Aug 24, 202617.5317.8316.8816.9516.95-4.24%145,033
Aug 21, 202616.5017.9016.2117.7017.7013.68%367,784
Aug 20, 202616.5316.5415.3415.5715.57-0.57%174,318
Aug 19, 202615.2416.2615.1115.6615.664.54%211,518
Aug 18, 202615.3115.4314.9714.9814.98-4.89%75,266
Aug 17, 202615.5815.8515.3615.7515.750.83%56,558
Aug 14, 202616.0416.0915.6215.6215.62-3.88%128,320
Aug 13, 202615.8116.4015.7616.2516.254.64%148,255
Aug 12, 202615.8015.8315.3215.5315.530.58%84,345
Aug 11, 202615.4915.5715.2015.4415.44-0.06%40,083
Aug 10, 202615.3115.5215.1415.4515.451.51%73,705
Aug 7, 202615.2515.6515.1515.2215.222.49%161,379
Aug 6, 202614.8815.1314.8214.8514.85-2.24%77,433
Aug 5, 202615.4115.6015.1215.1915.19-0.85%73,566
Aug 4, 202615.5015.5014.7515.3215.328.12%146,133
Jul 31, 202614.1014.6313.7214.1714.17-0.07%161,909
Jul 30, 202614.8415.0514.1314.1814.18-3.27%177,879
Jul 29, 202615.1315.2314.5214.6614.66-3.49%117,234
Jul 28, 202615.1515.3414.4415.1915.19-3.06%135,633
Jul 27, 202615.8416.2415.2615.6715.670.77%101,359
Jul 24, 202616.3516.3515.2315.5515.55-6.44%87,547
Jul 23, 202616.7117.0216.2816.6216.62-2.81%88,778
Jul 22, 202617.2517.4817.0917.1017.10-1.78%101,765
Jul 21, 202617.0017.6716.9817.4117.417.27%127,371
Jul 20, 202616.8116.8116.1516.2316.23-0.73%77,104
Jul 17, 202616.5017.0215.8116.3516.35-5.87%127,127
Jul 16, 202618.7218.7217.2917.3717.37-8.05%203,049
Jul 15, 202618.7719.0818.3818.8918.891.72%116,268
Jul 14, 202618.2418.6117.9118.5718.573.40%143,822
Jul 13, 202618.1718.6017.8417.9617.96-2.02%106,213
Jul 10, 202619.4819.5017.9018.3318.33-2.66%134,495
Jul 9, 202618.4419.2118.3618.8318.831.24%146,660
Jul 8, 202618.1118.6817.8818.6018.600.59%123,728
Jul 7, 202619.0419.2518.4318.4918.49-4.05%101,164
Jul 6, 202618.4219.4018.3519.2719.274.16%186,898
Jul 3, 202618.1118.7918.1118.5018.500.11%16,493
Jul 2, 202618.0019.6318.0018.4818.4812.48%276,021
Jun 30, 202616.7316.8816.3216.4316.43-1.50%87,769
Jun 29, 202616.4316.8516.0716.6816.683.15%102,221
Jun 26, 202615.2916.4115.2916.1716.175.62%200,828
Jun 25, 202616.1516.2115.2115.3115.31-4.01%125,061
Jun 24, 202616.7417.0815.8015.9515.95-5.79%205,632
Jun 23, 202616.6017.3816.6016.9316.93-2.14%216,702
Jun 22, 202617.7818.4117.2417.3017.30-2.75%276,918
Jun 19, 202617.7717.8517.2817.7917.790.34%20,385
Jun 18, 202617.7717.8616.9417.7317.732.84%282,540