LULULEMON CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 12.140 | 12.140 | 11.910 | 11.960 | 11.960 | 49,037 |
| 2024-08-21 | 12.080 | 12.270 | 11.960 | 12.070 | 12.070 | 56,489 |
| 2024-08-20 | 11.860 | 11.860 | 11.690 | 11.840 | 11.840 | 168,019 |
| 2024-08-19 | 11.710 | 11.710 | 11.710 | 11.710 | 11.710 | 0 |
| 2024-08-16 | 11.810 | 11.810 | 11.560 | 11.710 | 11.710 | 71,033 |
| 2024-08-15 | 11.280 | 11.720 | 11.280 | 11.640 | 11.640 | 95,847 |
| 2024-08-14 | 11.130 | 11.130 | 10.920 | 10.930 | 10.930 | 32,705 |
| 2024-08-13 | 10.880 | 11.150 | 10.850 | 10.990 | 10.990 | 37,571 |
| 2024-08-12 | 10.800 | 10.920 | 10.750 | 10.890 | 10.890 | 15,014 |
| 2024-08-09 | 10.940 | 10.940 | 10.760 | 10.850 | 10.850 | 36,285 |
| 2024-08-08 | 10.750 | 11.010 | 10.720 | 10.980 | 10.980 | 29,809 |
| 2024-08-07 | 10.830 | 11.060 | 10.580 | 10.600 | 10.600 | 38,306 |
| 2024-08-06 | 10.730 | 10.880 | 10.650 | 10.770 | 10.770 | 69,957 |
| 2024-08-02 | 10.810 | 11.020 | 10.650 | 10.710 | 10.710 | 84,964 |
| 2024-08-01 | 11.820 | 11.820 | 11.160 | 11.290 | 11.290 | 95,098 |
| 2024-07-31 | 11.700 | 11.920 | 11.630 | 11.730 | 11.730 | 40,250 |
| 2024-07-30 | 11.820 | 11.820 | 11.530 | 11.640 | 11.640 | 55,229 |
| 2024-07-29 | 11.660 | 11.830 | 11.450 | 11.760 | 11.760 | 86,617 |
| 2024-07-26 | 11.370 | 11.650 | 11.240 | 11.520 | 11.520 | 134,889 |
| 2024-07-25 | 11.910 | 11.910 | 11.190 | 11.260 | 11.260 | 202,623 |
| 2024-07-24 | 12.770 | 12.770 | 12.210 | 12.360 | 12.360 | 87,786 |
| 2024-07-23 | 13.100 | 13.100 | 12.800 | 12.800 | 12.800 | 40,049 |
| 2024-07-22 | 12.750 | 13.000 | 12.750 | 12.940 | 12.940 | 34,951 |
| 2024-07-19 | 13.000 | 13.000 | 12.690 | 12.740 | 12.740 | 38,982 |
| 2024-07-18 | 13.350 | 13.410 | 12.960 | 12.970 | 12.970 | 67,937 |
| 2024-07-17 | 13.230 | 13.350 | 13.130 | 13.320 | 13.320 | 50,798 |
| 2024-07-16 | 12.880 | 13.270 | 12.830 | 13.270 | 13.270 | 95,546 |
| 2024-07-15 | 13.200 | 13.200 | 12.840 | 12.890 | 12.890 | 87,911 |
| 2024-07-12 | 13.330 | 13.420 | 13.100 | 13.230 | 13.230 | 25,045 |
| 2024-07-11 | 13.190 | 13.360 | 13.120 | 13.160 | 13.160 | 43,332 |
| 2024-07-10 | 13.190 | 13.190 | 12.900 | 13.110 | 13.110 | 69,651 |
| 2024-07-09 | 13.350 | 13.350 | 13.090 | 13.190 | 13.190 | 54,577 |
| 2024-07-08 | 13.730 | 13.730 | 13.340 | 13.380 | 13.380 | 35,812 |
| 2024-07-05 | 13.700 | 13.700 | 13.490 | 13.560 | 13.560 | 30,848 |
| 2024-07-04 | 13.880 | 13.880 | 13.700 | 13.880 | 13.880 | 2,685 |
| 2024-07-03 | 13.720 | 13.800 | 13.540 | 13.600 | 13.600 | 13,055 |
| 2024-07-02 | 13.780 | 13.820 | 13.610 | 13.720 | 13.720 | 22,246 |
| 2024-06-28 | 13.750 | 13.760 | 13.500 | 13.560 | 13.560 | 58,078 |
| 2024-06-27 | 13.870 | 14.020 | 13.790 | 14.020 | 14.020 | 15,407 |
| 2024-06-26 | 14.070 | 14.070 | 13.850 | 13.850 | 13.850 | 22,059 |
| 2024-06-25 | 14.250 | 14.390 | 14.000 | 14.010 | 14.010 | 37,764 |
| 2024-06-24 | 14.260 | 14.360 | 14.180 | 14.190 | 14.190 | 20,183 |
| 2024-06-21 | 14.070 | 14.230 | 14.060 | 14.190 | 14.190 | 66,652 |
| 2024-06-20 | 14.340 | 14.340 | 14.130 | 14.150 | 14.150 | 87,889 |
| 2024-06-19 | 14.250 | 14.290 | 14.000 | 14.070 | 14.070 | 4,051 |
| 2024-06-18 | 14.250 | 14.340 | 14.180 | 14.250 | 14.250 | 40,744 |
| 2024-06-17 | 13.900 | 14.250 | 13.900 | 14.200 | 14.200 | 59,874 |
| 2024-06-14 | 13.930 | 14.000 | 13.790 | 13.900 | 13.900 | 43,774 |
| 2024-06-13 | 14.030 | 14.030 | 13.830 | 13.980 | 13.980 | 67,358 |
| 2024-06-12 | 14.690 | 14.690 | 14.010 | 14.120 | 14.120 | 110,897 |
| 2024-06-11 | 14.460 | 14.500 | 14.330 | 14.430 | 14.430 | 28,670 |
| 2024-06-10 | 14.340 | 14.620 | 14.300 | 14.480 | 14.480 | 85,426 |
| 2024-06-07 | 14.600 | 14.990 | 14.400 | 14.470 | 14.470 | 151,566 |
| 2024-06-06 | 15.300 | 15.350 | 14.340 | 14.680 | 14.680 | 405,819 |
| 2024-06-05 | 14.040 | 14.040 | 13.700 | 14.010 | 14.010 | 99,172 |
| 2024-06-04 | 13.890 | 14.050 | 13.730 | 13.980 | 13.980 | 72,082 |
| 2024-06-03 | 14.230 | 14.250 | 13.940 | 13.940 | 13.940 | 87,010 |
| 2024-05-31 | 14.080 | 14.240 | 14.000 | 14.200 | 14.200 | 58,917 |
| 2024-05-30 | 13.700 | 13.980 | 13.690 | 13.790 | 13.790 | 37,821 |
| 2024-05-29 | 13.400 | 13.730 | 13.400 | 13.620 | 13.620 | 49,221 |
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.