Arista Networks CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 27.620 | 27.620 | 26.900 | 26.930 | 26.930 | 10,500 |
| 2026-01-28 | 27.370 | 27.530 | 26.550 | 27.370 | 27.370 | 5,700 |
| 2026-01-27 | 26.510 | 27.100 | 26.330 | 26.710 | 26.710 | 42,900 |
| 2026-01-26 | 25.450 | 26.650 | 25.450 | 26.210 | 26.210 | 20,100 |
| 2026-01-23 | 25.250 | 25.250 | 24.740 | 24.840 | 24.840 | 5,100 |
| 2026-01-22 | 25.020 | 26.580 | 25.020 | 25.170 | 25.170 | 23,500 |
| 2026-01-21 | 23.310 | 23.450 | 22.810 | 23.210 | 23.210 | 1,500 |
| 2026-01-20 | 23.330 | 23.640 | 23.190 | 23.250 | 23.250 | 8,300 |
| 2026-01-19 | 24.000 | 24.000 | 22.890 | 23.440 | 23.440 | 5,300 |
| 2026-01-16 | 23.650 | 23.740 | 23.600 | 23.740 | 23.740 | 1,800 |
| 2026-01-15 | 23.200 | 24.300 | 23.200 | 23.750 | 23.750 | 9,200 |
| 2026-01-14 | 23.230 | 23.230 | 22.500 | 22.720 | 22.720 | 7,000 |
| 2026-01-13 | 22.640 | 23.700 | 22.640 | 23.670 | 23.670 | 24,800 |
| 2026-01-12 | 22.140 | 22.520 | 21.880 | 22.490 | 22.490 | 7,400 |
| 2026-01-09 | 22.490 | 22.560 | 22.270 | 22.430 | 22.430 | 14,800 |
| 2026-01-08 | 23.700 | 23.700 | 22.450 | 22.580 | 22.580 | 18,800 |
| 2026-01-07 | 24.210 | 24.210 | 23.490 | 23.730 | 23.730 | 9,200 |
| 2026-01-06 | 25.110 | 25.110 | 24.190 | 24.190 | 24.190 | 25,700 |
| 2026-01-05 | 25.000 | 25.600 | 24.730 | 25.110 | 25.110 | 13,900 |
| 2026-01-02 | 24.670 | 24.710 | 24.250 | 24.360 | 24.360 | 4,700 |
| 2025-12-31 | 24.350 | 24.350 | 23.910 | 23.910 | 23.910 | 3,300 |
| 2025-12-30 | 24.470 | 24.470 | 24.170 | 24.170 | 24.170 | 2,400 |
| 2025-12-29 | 23.930 | 24.650 | 23.930 | 24.470 | 24.470 | 27,800 |
| 2025-12-24 | 24.060 | 24.060 | 23.900 | 23.930 | 23.930 | 900 |
| 2025-12-23 | 23.800 | 23.990 | 23.780 | 23.960 | 23.960 | 4,500 |
| 2025-12-22 | 24.410 | 24.410 | 23.830 | 23.840 | 23.840 | 30,500 |
| 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 |
← NewerPage 4 of 4 · 231 trading days
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.