Arista Networks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	26.510	27.100	26.330	26.710	26.710	42,868
2026-01-26	25.450	26.650	25.450	26.210	26.210	20,081
2026-01-23	25.250	25.250	24.740	24.840	24.840	5,083
2026-01-22	25.020	26.580	25.020	25.170	25.170	23,476
2026-01-21	23.310	23.450	22.810	23.210	23.210	1,485
2026-01-20	23.330	23.640	23.190	23.250	23.250	8,321
2026-01-19	24.000	24.000	22.890	23.440	23.440	5,307
2026-01-16	23.650	23.740	23.600	23.740	23.740	1,776
2026-01-15	23.200	24.300	23.200	23.750	23.750	9,244
2026-01-14	23.230	23.230	22.500	22.720	22.720	6,982
2026-01-13	22.640	23.700	22.640	23.670	23.670	24,763
2026-01-12	22.140	22.520	21.880	22.490	22.490	7,431
2026-01-09	22.490	22.560	22.270	22.430	22.430	14,834
2026-01-08	23.700	23.700	22.450	22.580	22.580	18,845
2026-01-07	24.210	24.210	23.490	23.730	23.730	9,234
2026-01-06	25.110	25.110	24.190	24.190	24.190	25,665
2026-01-05	25.000	25.600	24.730	25.110	25.110	13,851
2026-01-02	24.670	24.710	24.250	24.360	24.360	4,705
2025-12-31	24.350	24.350	23.910	23.910	23.910	3,328
2025-12-30	24.470	24.470	24.170	24.170	24.170	2,417
2025-12-29	23.930	24.650	23.930	24.470	24.470	27,829
2025-12-24	24.060	24.060	23.900	23.920	23.920	918
2025-12-23	23.800	23.990	23.780	23.960	23.960	4,459
2025-12-22	24.410	24.410	23.830	23.840	23.840	30,526
2025-12-19	22.820	24.110	22.820	23.980	23.980	15,202
2025-12-18	22.620	23.180	22.620	22.850	22.850	22,982
2025-12-17	22.910	23.090	22.300	22.310	22.310	27,116
2025-12-16	23.100	23.190	22.940	22.990	22.990	28,811
2025-12-15	22.860	23.140	22.600	23.030	23.030	61,764
2025-12-12	24.550	24.550	22.730	22.770	22.770	265,079
2025-12-11	25.250	25.250	23.750	24.590	24.590	25,645
2025-12-10	24.000	24.560	23.900	24.230	24.230	11,793
2025-12-09	23.620	23.810	23.310	23.800	23.800	9,452
2025-12-08	23.790	24.290	23.580	23.620	23.620	12,374
2025-12-05	23.630	23.670	23.340	23.410	23.410	17,530
2025-12-04	23.280	23.850	23.280	23.520	23.520	98,921
2025-12-03	23.000	23.500	22.690	23.410	23.410	16,730
2025-12-02	23.900	23.930	23.160	23.310	23.310	19,392
2025-12-01	23.490	23.580	23.110	23.430	23.430	16,078
2025-11-28	23.530	24.070	23.500	23.990	23.990	9,077
2025-11-27	23.430	23.910	23.430	23.890	23.890	1,942
2025-11-26	23.040	23.500	22.960	23.430	23.430	22,902
2025-11-25	22.550	23.050	22.460	22.930	22.930	31,235
2025-11-24	21.930	22.420	21.780	22.420	22.420	41,852
2025-11-21	21.610	21.920	21.000	21.520	21.520	27,217
2025-11-20	23.930	24.120	21.840	21.920	21.920	30,453
2025-11-19	22.750	23.100	22.560	22.880	22.880	12,629
2025-11-18	23.180	23.180	22.410	22.670	22.670	154,980
2025-11-17	24.240	24.380	23.040	23.330	23.330	28,437
2025-11-14	22.960	24.790	22.960	24.000	24.000	19,196
2025-11-13	24.530	24.810	23.740	23.880	23.880	20,551
2025-11-12	25.150	25.150	24.610	24.780	24.780	17,994
2025-11-11	24.910	24.990	24.410	24.760	24.760	19,843
2025-11-10	25.100	25.390	24.740	25.230	25.230	29,536
2025-11-07	24.080	25.020	24.080	24.720	24.720	31,784
2025-11-06	25.740	26.020	24.360	24.580	24.580	74,622
2025-11-05	26.440	27.090	25.770	25.830	25.830	130,204
2025-11-04	28.230	28.700	27.830	28.190	28.190	47,858
2025-11-03	29.200	29.200	28.600	28.940	28.940	26,160
2025-10-31	29.620	29.710	28.600	28.960	28.960	22,992

← NewerPage 4 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.