LULULEMON CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 35,800 |
| 2026-07-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9,500 |
| 2026-07-17 | 5.100 | 5.160 | 5.030 | 5.050 | 5.050 | 119,073 |
| 2026-07-16 | 4.990 | 5.200 | 4.980 | 5.150 | 5.150 | 23,600 |
| 2026-07-15 | 5.150 | 5.230 | 5.090 | 5.100 | 5.100 | 22,800 |
| 2026-07-14 | 5.140 | 5.160 | 5.060 | 5.100 | 5.100 | 47,700 |
| 2026-07-13 | 5.270 | 5.290 | 5.210 | 5.220 | 5.220 | 39,980 |
| 2026-07-10 | 5.090 | 5.270 | 5.090 | 5.180 | 5.180 | 231,972 |
| 2026-07-09 | 4.870 | 5.060 | 4.870 | 5.060 | 5.060 | 13,900 |
| 2026-07-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 51,500 |
| 2026-07-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 31,600 |
| 2026-07-06 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 10,305 |
| 2026-07-03 | 5.150 | 5.180 | 5.050 | 5.050 | 5.050 | 27,859 |
| 2026-07-02 | 5.060 | 5.200 | 5.010 | 5.140 | 5.140 | 242,518 |
| 2026-06-30 | 4.950 | 4.980 | 4.840 | 4.980 | 4.980 | 163,250 |
| 2026-06-29 | 5.130 | 5.130 | 4.910 | 4.970 | 4.970 | 202,655 |
| 2026-06-26 | 4.870 | 5.100 | 4.870 | 5.100 | 5.100 | 226,470 |
| 2026-06-25 | 4.920 | 4.950 | 4.810 | 4.890 | 4.890 | 434,754 |
| 2026-06-24 | 4.790 | 4.930 | 4.790 | 4.920 | 4.920 | 393,860 |
| 2026-06-23 | 4.600 | 4.780 | 4.580 | 4.760 | 4.760 | 644,261 |
| 2026-06-22 | 4.860 | 4.860 | 4.550 | 4.600 | 4.600 | 644,063 |
| 2026-06-19 | 4.950 | 4.950 | 4.820 | 4.870 | 4.870 | 42,888 |
| 2026-06-18 | 4.900 | 4.960 | 4.810 | 4.870 | 4.870 | 571,780 |
| 2026-06-17 | 5.080 | 5.170 | 4.870 | 4.880 | 4.880 | 529,534 |
| 2026-06-16 | 5.060 | 5.170 | 5.020 | 5.020 | 5.020 | 208,016 |
| 2026-06-15 | 5.190 | 5.250 | 5.050 | 5.070 | 5.070 | 392,104 |
| 2026-06-12 | 5.320 | 5.320 | 5.170 | 5.180 | 5.180 | 317,286 |
| 2026-06-11 | 5.180 | 5.300 | 5.050 | 5.300 | 5.300 | 253,924 |
| 2026-06-10 | 5.250 | 5.420 | 5.160 | 5.180 | 5.180 | 225,922 |
| 2026-06-09 | 5.150 | 5.310 | 5.060 | 5.300 | 5.300 | 429,761 |
| 2026-06-08 | 4.990 | 5.140 | 4.980 | 5.140 | 5.140 | 631,789 |
| 2026-06-05 | 4.880 | 5.080 | 4.790 | 4.980 | 4.980 | 1,320,963 |
| 2026-06-04 | 5.560 | 5.600 | 5.390 | 5.460 | 5.460 | 531,850 |
| 2026-06-03 | 5.490 | 5.530 | 5.400 | 5.530 | 5.530 | 408,800 |
| 2026-06-02 | 5.780 | 5.780 | 5.520 | 5.550 | 5.550 | 813,524 |
| 2026-06-01 | 5.750 | 5.870 | 5.720 | 5.800 | 5.800 | 842,140 |
| 2026-05-29 | 5.750 | 5.770 | 5.640 | 5.720 | 5.720 | 252,376 |
| 2026-05-28 | 5.680 | 5.750 | 5.560 | 5.720 | 5.720 | 596,506 |
| 2026-05-27 | 5.700 | 5.950 | 5.700 | 5.715 | 5.715 | 876,912 |
| 2026-05-26 | 5.550 | 5.620 | 5.470 | 5.540 | 5.540 | 269,718 |
| 2026-05-25 | 5.650 | 5.650 | 5.420 | 5.550 | 5.550 | 160,424 |
| 2026-05-22 | 5.550 | 5.570 | 5.460 | 5.550 | 5.550 | 297,512 |
| 2026-05-21 | 5.470 | 5.540 | 5.300 | 5.530 | 5.530 | 570,934 |
| 2026-05-20 | 5.230 | 5.470 | 5.100 | 5.470 | 5.470 | 524,766 |
| 2026-05-19 | 5.320 | 5.320 | 5.150 | 5.220 | 5.220 | 752,314 |
| 2026-05-15 | 5.280 | 5.330 | 5.190 | 5.190 | 5.190 | 452,243 |
| 2026-05-14 | 5.350 | 5.360 | 5.260 | 5.290 | 5.290 | 377,808 |
| 2026-05-13 | 5.480 | 5.480 | 5.290 | 5.290 | 5.290 | 647,545 |
| 2026-05-12 | 5.510 | 5.510 | 5.400 | 5.470 | 5.470 | 462,771 |
| 2026-05-11 | 5.740 | 5.740 | 5.510 | 5.520 | 5.520 | 533,409 |
| 2026-05-08 | 5.860 | 5.860 | 5.730 | 5.735 | 5.735 | 127,499 |
| 2026-05-07 | 5.840 | 5.900 | 5.770 | 5.830 | 5.830 | 550,409 |
| 2026-05-06 | 5.770 | 5.800 | 5.680 | 5.790 | 5.790 | 323,890 |
| 2026-05-05 | 5.650 | 5.730 | 5.590 | 5.710 | 5.710 | 872,532 |
| 2026-05-04 | 5.890 | 5.890 | 5.640 | 5.660 | 5.660 | 591,374 |
| 2026-05-01 | 6.040 | 6.080 | 5.840 | 5.850 | 5.850 | 827,435 |
| 2026-04-30 | 6.070 | 6.110 | 5.980 | 6.020 | 6.020 | 224,332 |
| 2026-04-29 | 6.220 | 6.220 | 5.980 | 6.050 | 6.050 | 874,319 |
| 2026-04-28 | 6.380 | 6.480 | 6.210 | 6.240 | 6.240 | 733,063 |
| 2026-04-27 | 6.300 | 6.490 | 6.290 | 6.420 | 6.420 | 215,629 |
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.