Arista Networks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	30.240	30.240	30.240	30.240	30.240	5,700
2026-07-17	29.350	30.590	28.550	30.240	30.240	28,667
2026-07-16	30.270	30.360	29.520	30.080	30.080	1,100
2026-07-15	32.280	32.280	29.960	30.850	30.850	1,900
2026-07-14	32.760	33.250	32.610	32.750	32.750	6,300
2026-07-13	33.670	33.670	33.670	33.670	33.670	5,000
2026-07-10	33.290	33.670	32.910	33.670	33.670	16,481
2026-07-09	33.820	33.820	32.540	32.990	32.990	5,800
2026-07-08	29.500	29.500	29.500	29.500	29.500	15,500
2026-07-07	29.500	29.500	29.500	29.500	29.500	2,500
2026-07-06	29.500	29.500	29.500	29.500	29.500	3,300
2026-07-03	29.100	29.500	27.970	29.500	29.500	4,364
2026-07-02	30.290	30.290	28.310	28.780	28.780	36,022
2026-06-30	29.780	30.970	29.370	30.620	30.620	32,650
2026-06-29	28.540	29.750	27.950	29.550	29.550	17,067
2026-06-26	28.900	28.900	27.890	28.330	28.330	48,090
2026-06-25	30.020	30.510	28.790	29.750	29.750	23,244
2026-06-24	29.340	29.600	29.000	29.090	29.090	19,451
2026-06-23	29.820	29.820	28.730	29.170	29.170	31,417
2026-06-22	30.500	31.450	29.860	31.430	31.430	29,678
2026-06-19	31.040	31.200	30.510	31.200	31.200	3,574
2026-06-18	30.750	30.850	30.150	30.490	30.490	49,970
2026-06-17	30.500	30.740	29.540	29.620	29.620	235,961
2026-06-16	30.400	30.740	30.100	30.210	30.210	18,991
2026-06-15	30.310	30.400	29.440	30.400	30.400	25,961
2026-06-12	28.900	29.680	28.640	29.330	29.330	185,335
2026-06-11	27.660	28.320	27.200	28.190	28.190	39,417
2026-06-10	27.060	27.750	26.840	27.300	27.300	33,803
2026-06-09	28.580	28.580	26.210	27.380	27.380	35,781
2026-06-08	28.370	28.650	27.660	28.160	28.160	27,848
2026-06-05	29.000	29.000	27.450	27.750	27.750	77,604
2026-06-04	29.590	30.190	28.310	29.940	29.940	50,560
2026-06-03	31.650	31.920	30.450	31.410	31.410	108,129
2026-06-02	30.760	31.830	30.760	31.730	31.730	48,614
2026-06-01	29.000	31.030	29.000	30.860	30.860	63,297
2026-05-29	28.340	29.030	28.100	28.760	28.760	24,480
2026-05-28	27.640	28.160	27.340	27.980	27.980	25,826
2026-05-27	28.660	28.660	27.700	27.870	27.870	52,158
2026-05-26	28.780	28.820	27.760	28.500	28.500	55,434
2026-05-25	27.910	29.120	27.910	29.120	29.120	35,693
2026-05-22	27.470	27.840	27.030	27.760	27.760	41,310
2026-05-21	25.250	26.830	25.240	26.810	26.810	59,326
2026-05-20	25.670	25.840	24.840	25.350	25.350	75,873
2026-05-19	25.210	26.150	24.750	25.580	25.580	61,529
2026-05-15	26.320	26.320	25.600	25.600	25.600	35,962
2026-05-14	25.740	26.670	25.500	26.670	26.670	143,972
2026-05-13	26.140	26.590	25.320	25.330	25.330	66,141
2026-05-12	24.660	25.760	24.500	25.730	25.730	42,961
2026-05-11	25.810	25.810	24.390	24.650	24.650	65,779
2026-05-08	25.810	25.950	25.020	25.620	25.620	215,394
2026-05-07	26.970	26.970	25.210	25.670	25.670	257,545
2026-05-06	27.620	27.900	25.400	26.530	26.530	132,189
2026-05-05	31.850	31.850	30.820	30.820	30.820	14,043
2026-05-04	31.490	32.190	31.170	31.230	31.230	36,227
2026-05-01	31.170	32.010	31.170	31.300	31.300	16,351
2026-04-30	31.350	31.350	30.300	31.250	31.250	18,045
2026-04-29	30.020	30.380	29.500	30.280	30.280	11,496
2026-04-28	29.700	30.160	29.300	29.790	29.790	24,973
2026-04-27	31.610	31.640	30.720	31.170	31.170	14,261
2026-04-24	31.480	32.420	31.480	31.810	31.810	16,229

← NewerPage 2 of 3 · 124 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.