Arista Networks CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	16.440	16.440	16.000	16.100	16.100	6,314
2025-05-08	16.230	16.480	16.230	16.240	16.240	8,811
2025-05-07	16.000	16.140	15.450	16.140	16.140	33,665
2025-05-06	16.210	17.110	16.210	17.010	17.010	11,149
2025-05-05	16.770	16.960	16.770	16.820	16.820	13,061
2025-05-02	16.670	17.100	16.670	16.970	16.970	28,478
2025-05-01	16.330	16.580	16.120	16.370	16.370	12,720
2025-04-30	14.490	15.340	14.490	15.340	15.340	4,253
2025-04-29	14.660	15.110	14.660	15.080	15.080	14,545
2025-04-28	14.610	14.710	14.420	14.600	14.600	10,520
2025-04-25	14.400	14.400	14.030	14.030	14.030	2,833
2025-04-24	13.640	14.150	13.640	14.030	14.030	17,273
2025-04-23	13.620	13.710	13.150	13.200	13.200	5,173
2025-04-22	12.630	12.870	12.550	12.790	12.790	9,395
2025-04-21	12.500	12.610	12.430	12.610	12.610	1,565
2025-04-17	13.420	13.420	13.250	13.260	13.260	6,048
2025-04-16	13.430	13.580	13.160	13.390	13.390	3,737
2025-04-15	13.670	13.670	13.540	13.640	13.640	1,576
2025-04-14	13.880	14.030	13.550	13.550	13.550	14,539,278
2025-04-11	13.490	13.610	13.460	13.550	13.550	2,223
2025-04-10	13.520	13.520	12.980	12.980	12.980	615
2025-04-09	12.800	14.390	12.800	12.980	12.980	28,578
2025-04-08	13.690	13.780	12.900	12.980	12.980	15,829
2025-04-07	11.110	12.760	11.080	12.710	12.710	10,923
2025-04-04	12.680	12.750	11.790	12.020	12.020	22,904
2025-04-03	13.790	14.000	13.330	13.340	13.340	16,920
2025-04-02	14.650	15.040	14.650	14.920	14.920	1,814
2025-04-01	14.320	14.590	14.260	14.590	14.590	1,944
2025-03-31	14.000	14.490	14.000	14.400	14.400	5,298
2025-03-28	14.800	14.930	14.400	14.510	14.510	4,409
2025-03-27	15.010	15.070	14.750	14.810	14.810	5,738
2025-03-26	15.670	15.670	14.960	15.260	15.260	10,754
2025-03-25	16.210	16.300	16.210	16.260	16.260	3,925
2025-03-24	16.000	16.290	15.970	16.290	16.290	9,219
2025-03-21	15.260	15.670	15.260	15.670	15.670	3,260
2025-03-20	15.690	15.690	15.510	15.510	15.510	2,668
2025-03-19	15.550	15.790	15.370	15.690	15.690	2,555
2025-03-18	15.580	15.680	15.580	15.630	15.630	6,690
2025-03-17	15.860	15.930	15.700	15.910	15.910	5,252
2025-03-14	15.320	15.690	15.320	15.560	15.560	12,929
2025-03-13	14.980	15.080	14.740	14.980	14.980	3,348
2025-03-12	15.510	15.510	14.950	15.000	15.000	4,151
2025-03-11	14.400	14.870	14.400	14.730	14.730	1,775
2025-03-10	15.040	15.040	14.200	14.450	14.450	58,169
2025-03-07	15.900	16.040	15.000	15.610	15.610	9,849
2025-03-06	15.800	16.150	15.640	15.770	15.770	12,320
2025-03-05	16.290	16.460	16.290	16.460	16.460	2,816
2025-03-04	17.430	17.430	17.430	17.430	17.430	0
2025-03-03	17.430	17.430	17.430	17.430	17.430	0
2025-02-28	17.000	17.960	17.000	17.430	17.430	9,640
2025-02-27	17.930	17.990	17.130	17.130	17.130	21,043
2025-02-26	17.900	18.280	17.790	18.110	18.110	13,159
2025-02-25	16.810	17.470	16.760	17.300	17.300	15,498
2025-02-24	17.680	18.240	17.190	17.360	17.360	26,973
2025-02-21	19.520	19.520	18.370	18.370	18.370	12,493
2025-02-20	19.400	19.400	18.730	19.380	19.380	15,044
2025-02-19	19.630	19.780	19.020	19.310	19.310	39,456
2025-02-18	20.520	20.850	20.300	20.840	20.840	23,216
2025-02-14	20.360	20.360	19.950	19.980	19.980	10,055
2025-02-13	20.730	20.850	20.400	20.570	20.570	48,184

← NewerPage 7 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.