Arista Networks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.040	32.040	30.710	31.150	31.150	17,171
2026-04-22	31.600	32.220	31.110	32.220	32.220	12,337
2026-04-21	30.660	31.320	30.410	31.250	31.250	10,856
2026-04-20	29.790	30.290	29.780	30.110	30.110	15,364
2026-04-17	29.280	29.790	29.020	29.690	29.690	7,329
2026-04-16	28.000	29.060	27.750	29.060	29.060	10,346
2026-04-15	27.960	27.960	27.220	27.860	27.860	7,211
2026-04-14	27.850	28.110	27.340	27.980	27.980	280,656
2026-04-13	26.300	27.450	26.300	27.430	27.430	21,192
2026-04-10	26.600	26.850	26.450	26.830	26.830	7,320
2026-04-09	26.210	26.400	25.520	26.400	26.400	6,993
2026-04-08	24.050	24.050	24.050	24.050	24.050	6,500
2026-04-07	23.360	24.080	23.160	24.050	24.050	13,372
2026-04-06	23.100	23.100	22.720	22.800	22.800	4,221
2026-04-02	22.030	23.000	22.030	22.980	22.980	4,216
2026-04-01	22.330	22.330	22.330	22.330	22.330	2,200
2026-03-31	21.450	22.330	21.450	22.330	22.330	3,309
2026-03-30	22.050	22.060	20.970	21.030	21.030	9,414
2026-03-27	22.000	22.310	21.850	21.930	21.930	8,970
2026-03-26	24.210	24.210	22.260	22.260	22.260	21,336
2026-03-25	24.220	24.430	23.850	24.370	24.370	11,036
2026-03-24	24.360	24.560	23.500	23.720	23.720	16,689
2026-03-23	24.010	25.000	24.010	24.850	24.850	7,267
2026-03-20	24.190	24.190	23.500	23.790	23.790	4,839
2026-03-19	24.300	24.610	24.160	24.610	24.610	3,709
2026-03-18	24.320	24.840	24.320	24.700	24.700	4,398
2026-03-17	24.570	24.780	24.090	24.160	24.160	48,443
2026-03-16	24.240	24.690	24.150	24.690	24.690	27,527
2026-03-13	24.500	24.790	23.890	24.220	24.220	5,238
2026-03-12	25.030	25.030	24.300	24.300	24.300	7,462
2026-03-11	25.510	25.510	25.050	25.150	25.150	5,554
2026-03-10	25.500	25.660	25.370	25.620	25.620	3,336
2026-03-09	23.570	24.520	23.570	24.380	24.380	4,331
2026-03-06	24.740	25.100	24.100	24.100	24.100	21,387
2026-03-05	24.430	25.310	24.430	25.310	25.310	9,995
2026-03-04	22.940	24.580	22.940	24.580	24.580	16,548
2026-03-03	22.830	22.840	22.290	22.700	22.700	10,341
2026-03-02	23.360	23.610	23.150	23.480	23.480	24,333
2026-02-27	23.100	24.240	23.100	24.240	24.240	14,166
2026-02-26	23.820	23.820	23.200	23.610	23.610	11,579
2026-02-25	23.560	24.260	23.560	24.200	24.200	13,470
2026-02-24	23.900	23.900	22.700	23.360	23.360	18,600
2026-02-23	23.670	23.800	22.950	23.180	23.180	14,334
2026-02-20	24.600	25.060	24.080	24.080	24.080	8,830
2026-02-19	25.320	25.320	24.750	24.880	24.880	4,318
2026-02-18	25.250	25.670	25.140	25.370	25.370	8,862
2026-02-17	25.900	26.060	25.700	25.880	25.880	11,868
2026-02-13	26.450	27.000	25.250	25.650	25.650	17,383
2026-02-12	25.000	25.000	24.120	24.480	24.480	6,682
2026-02-11	26.530	26.530	25.300	25.650	25.650	3,430
2026-02-10	26.110	26.310	25.960	26.140	26.140	7,316
2026-02-09	25.110	25.810	24.810	25.810	25.810	10,900
2026-02-06	23.870	24.790	23.870	24.790	24.790	2,155
2026-02-05	23.710	23.710	23.710	23.710	23.710	300
2026-02-04	25.350	25.350	23.550	23.710	23.710	17,134
2026-02-03	25.500	26.000	24.800	25.130	25.130	14,609
2026-02-02	25.550	25.700	25.520	25.640	25.640	4,295
2026-01-30	26.570	26.570	25.760	25.760	25.760	3,342
2026-01-29	27.620	27.620	26.900	26.930	26.930	10,469
2026-01-28	27.370	27.530	26.550	27.370	27.370	5,688

← NewerPage 3 of 5 · 249 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.