Arista Networks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	24.470	25.760	24.470	25.560	25.560	61,675
2025-08-05	22.350	22.350	21.650	21.860	21.860	28,666
2025-08-01	22.000	22.000	21.340	21.740	21.740	20,272
2025-07-31	23.150	23.240	22.590	22.780	22.780	16,870
2025-07-30	22.210	22.620	22.210	22.610	22.610	20,948
2025-07-29	21.980	22.170	21.740	21.960	21.960	7,889
2025-07-28	21.280	21.770	21.280	21.740	21.740	11,485
2025-07-25	20.950	21.300	20.950	21.180	21.180	16,874
2025-07-24	21.000	21.170	20.880	21.130	21.130	10,201
2025-07-23	20.710	20.980	20.660	20.900	20.900	4,447
2025-07-22	20.550	20.550	19.880	20.350	20.350	7,981
2025-07-21	20.730	20.870	20.520	20.640	20.640	11,048
2025-07-18	20.900	20.900	20.580	20.720	20.720	9,238
2025-07-17	20.620	20.790	20.400	20.760	20.760	9,508
2025-07-16	19.760	20.070	19.440	20.070	20.070	385,271
2025-07-15	19.990	20.110	19.800	19.900	19.900	13,699
2025-07-14	19.880	20.200	19.730	20.070	20.070	9,866
2025-07-11	19.630	20.220	19.630	20.150	20.150	30,014
2025-07-10	19.800	19.800	19.000	19.620	19.620	8,029
2025-07-09	19.290	19.820	19.250	19.700	19.700	16,336
2025-07-08	18.790	19.170	18.790	19.170	19.170	3,738
2025-07-07	18.860	18.860	18.570	18.810	18.810	5,930
2025-07-04	19.410	19.410	18.700	18.700	18.700	1,131
2025-07-03	18.700	19.100	18.700	18.930	18.930	7,916
2025-07-02	18.220	18.750	18.070	18.750	18.750	4,870
2025-06-30	18.760	19.090	18.750	19.010	19.010	16,246
2025-06-27	18.860	18.880	18.340	18.420	18.420	13,808
2025-06-26	18.210	18.900	18.200	18.850	18.850	48,252
2025-06-25	17.810	17.890	17.560	17.860	17.860	10,415
2025-06-24	17.400	17.630	17.200	17.630	17.630	11,589
2025-06-23	15.940	17.100	15.940	17.080	17.080	13,914
2025-06-20	16.600	16.600	15.930	16.000	16.000	14,792
2025-06-19	17.100	17.100	16.550	16.550	16.550	1,120
2025-06-18	16.640	16.930	16.640	16.770	16.770	37,318
2025-06-17	17.410	17.490	16.640	16.640	16.640	17,497
2025-06-16	17.260	17.640	17.260	17.620	17.620	7,444
2025-06-13	17.410	17.540	17.100	17.120	17.120	9,162
2025-06-12	17.550	18.030	17.550	17.740	17.740	18,284
2025-06-11	17.160	17.520	17.000	17.500	17.500	17,514
2025-06-10	17.850	17.850	17.170	17.380	17.380	35,436
2025-06-09	18.100	18.330	17.980	18.010	18.010	9,552
2025-06-06	18.000	18.110	17.700	18.070	18.070	12,349
2025-06-05	17.770	17.930	17.570	17.700	17.700	15,699
2025-06-04	17.750	17.820	17.640	17.640	17.640	15,237
2025-06-03	16.620	17.620	16.620	17.580	17.580	11,886
2025-06-02	16.040	16.620	16.040	16.620	16.620	27,394
2025-05-30	16.000	16.120	15.690	16.120	16.120	24,829
2025-05-29	16.880	16.880	16.050	16.060	16.060	29,903
2025-05-28	17.370	17.370	17.200	17.300	17.300	3,929
2025-05-27	17.340	17.340	17.120	17.140	17.140	6,995
2025-05-26	17.750	17.750	17.360	17.430	17.430	1,615
2025-05-23	16.750	16.980	16.750	16.960	16.960	10,565
2025-05-22	17.100	17.340	17.100	17.250	17.250	4,018
2025-05-21	17.160	17.690	17.160	17.190	17.190	12,166
2025-05-20	18.050	18.050	17.590	17.800	17.800	14,577
2025-05-16	17.810	17.910	17.800	17.910	17.910	5,982
2025-05-15	17.940	17.940	17.600	17.870	17.870	9,743
2025-05-14	18.490	18.490	17.980	18.260	18.260	11,527
2025-05-13	17.130	18.600	17.130	18.130	18.130	49,973
2025-05-12	17.100	17.210	16.870	17.130	17.130	28,344

← NewerPage 6 of 8 · 427 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.