Arista Networks CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.860	31.990	31.650	31.670	31.670	1,500
2026-10-15	32.900	33.140	32.040	33.140	33.140	6,200
2026-10-14	35.740	36.330	34.910	34.910	34.910	2,400
2026-10-13	36.150	36.530	35.740	36.530	36.530	5,990
2026-10-09	38.550	38.760	38.550	38.760	38.760	2,000
2026-10-08	38.580	38.580	37.490	37.730	37.730	3,100
2026-10-07	37.660	38.330	37.620	38.330	38.330	3,000
2026-10-06	37.370	38.640	37.370	38.530	38.530	4,700
2026-10-05	37.180	37.180	37.010	37.020	37.020	2,200
2026-10-02	36.740	37.170	36.740	37.170	37.170	600
2026-10-01	36.590	36.710	36.590	36.710	36.710	900
2026-09-30	36.530	36.570	36.530	36.530	36.530	700
2026-09-29	36.250	36.250	36.180	36.180	36.180	700
2026-09-28	36.990	36.990	36.990	36.990	36.990	100
2026-09-25	37.810	37.810	36.950	37.430	37.430	2,200
2026-09-24	36.350	36.350	36.350	36.350	36.350	200
2026-09-23	36.400	36.400	36.400	36.400	36.400	1,100
2026-09-22	36.650	36.770	36.650	36.770	36.770	500
2026-09-21	36.540	36.540	36.260	36.300	36.300	500
2026-09-18	35.380	35.760	35.380	35.760	35.760	1,300
2026-09-17	36.370	36.500	35.420	35.750	35.750	600
2026-09-16	35.470	35.670	35.400	35.400	35.400	500
2026-09-15	34.450	34.540	34.450	34.540	34.540	200
2026-09-14	33.870	33.870	33.500	33.690	33.690	400
2026-09-11	35.700	35.770	35.700	35.770	35.770	200
2026-09-10	34.000	34.000	33.830	33.830	33.830	200
2026-09-09	34.550	34.550	34.550	34.550	34.550	200
2026-09-08	35.520	35.680	35.520	35.680	35.680	200
2026-09-04	35.300	35.300	34.420	34.640	34.640	1,900
2026-09-03	33.950	34.190	33.700	34.190	34.190	700
2026-09-02	33.300	33.300	33.190	33.260	33.260	900
2026-09-01	34.040	34.420	33.920	34.000	34.000	800
2026-08-31	35.010	35.090	35.010	35.090	35.090	900
2026-08-28	35.090	35.090	35.090	35.090	35.090	100
2026-08-27	35.870	35.870	35.870	35.870	35.870	500
2026-08-26	35.500	36.280	35.500	36.280	36.280	6,400
2026-08-24	33.530	34.030	33.520	34.030	34.030	3,000
2026-08-21	33.810	33.870	33.360	33.870	33.870	2,200
2026-08-20	33.400	33.580	33.400	33.580	33.580	1,800
2026-08-19	33.520	33.870	33.500	33.500	33.500	800
2026-08-18	35.470	35.470	34.440	34.680	34.680	2,100
2026-08-17	36.000	36.060	35.600	36.060	36.060	2,600
2026-08-14	36.290	36.290	35.690	35.780	35.780	2,600
2026-08-13	37.000	37.490	36.810	36.810	36.810	3,200
2026-08-12	37.210	37.810	36.850	37.810	37.810	2,400
2026-08-11	34.570	35.600	34.570	34.890	34.890	1,300
2026-08-10	34.350	34.350	34.210	34.320	34.320	2,400
2026-08-07	34.930	34.930	33.930	33.930	33.930	900
2026-08-06	34.110	35.140	34.110	34.570	34.570	4,100
2026-08-05	37.740	37.740	34.360	35.530	35.530	21,550
2026-08-04	34.220	34.590	33.870	34.450	34.450	3,300
2026-07-31	32.730	32.730	31.870	32.520	32.520	4,100
2026-07-30	30.410	30.600	30.290	30.560	30.560	900
2026-07-29	29.180	29.180	28.220	28.380	28.380	2,100
2026-07-28	29.390	30.420	28.880	30.420	30.420	2,500
2026-07-27	31.410	31.640	29.870	30.580	30.580	4,800
2026-07-24	31.540	31.670	30.780	31.200	31.200	5,800
2026-07-23	31.570	32.070	31.560	31.590	31.590	4,000
2026-07-22	30.240	30.240	30.240	30.240	30.240	200
2026-07-21	30.240	30.240	30.240	30.240	30.240	2,700

Page 1 of 8 · 426 trading daysOlder →

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.