LULULEMON CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.580 | 7.580 | 7.270 | 7.330 | 7.330 | 541,804 |
| 2025-10-31 | 7.520 | 7.590 | 7.380 | 7.560 | 7.560 | 148,398 |
| 2025-10-30 | 7.480 | 7.630 | 7.400 | 7.450 | 7.450 | 199,105 |
| 2025-10-29 | 7.960 | 7.960 | 7.530 | 7.570 | 7.570 | 1,073,529 |
| 2025-10-28 | 8.090 | 8.090 | 7.760 | 7.990 | 7.990 | 281,085 |
| 2025-10-27 | 8.190 | 8.250 | 8.040 | 8.040 | 8.040 | 444,365 |
| 2025-10-24 | 7.960 | 8.010 | 7.870 | 7.890 | 7.890 | 158,163 |
| 2025-10-23 | 7.900 | 7.990 | 7.860 | 7.930 | 7.930 | 136,634 |
| 2025-10-22 | 8.070 | 8.070 | 7.800 | 7.900 | 7.900 | 288,865 |
| 2025-10-21 | 7.690 | 8.090 | 7.690 | 8.030 | 8.030 | 577,057 |
| 2025-10-20 | 7.560 | 7.820 | 7.560 | 7.650 | 7.650 | 1,480,936 |
| 2025-10-17 | 7.250 | 7.430 | 7.210 | 7.430 | 7.430 | 250,990 |
| 2025-10-16 | 7.400 | 7.400 | 7.190 | 7.280 | 7.280 | 1,058,408 |
| 2025-10-15 | 7.600 | 7.600 | 7.390 | 7.420 | 7.420 | 248,869 |
| 2025-10-14 | 7.490 | 7.580 | 7.350 | 7.510 | 7.510 | 243,800 |
| 2025-10-10 | 7.760 | 7.820 | 7.380 | 7.440 | 7.440 | 715,130 |
| 2025-10-09 | 7.720 | 7.910 | 7.660 | 7.690 | 7.690 | 334,826 |
| 2025-10-08 | 7.680 | 7.800 | 7.620 | 7.740 | 7.740 | 305,680 |
| 2025-10-07 | 7.730 | 7.830 | 7.630 | 7.680 | 7.680 | 234,043 |
| 2025-10-06 | 7.790 | 7.850 | 7.640 | 7.720 | 7.720 | 311,226 |
| 2025-10-03 | 7.870 | 7.930 | 7.780 | 7.790 | 7.790 | 235,646 |
| 2025-10-02 | 7.840 | 8.000 | 7.790 | 7.910 | 7.910 | 308,073 |
| 2025-10-01 | 7.900 | 8.040 | 7.810 | 7.880 | 7.880 | 303,531 |
| 2025-09-30 | 7.970 | 7.980 | 7.830 | 7.880 | 7.880 | 127,390 |
| 2025-09-29 | 7.930 | 7.950 | 7.810 | 7.940 | 7.940 | 159,636 |
| 2025-09-26 | 7.620 | 7.830 | 7.620 | 7.830 | 7.830 | 177,851 |
| 2025-09-25 | 7.900 | 7.900 | 7.590 | 7.640 | 7.640 | 474,108 |
| 2025-09-24 | 7.640 | 7.970 | 7.620 | 7.950 | 7.950 | 380,630 |
| 2025-09-23 | 7.700 | 7.820 | 7.640 | 7.700 | 7.700 | 234,157 |
| 2025-09-22 | 7.540 | 7.730 | 7.340 | 7.700 | 7.700 | 417,317 |
| 2025-09-19 | 7.610 | 7.610 | 7.440 | 7.540 | 7.540 | 470,362 |
| 2025-09-18 | 7.470 | 7.580 | 7.380 | 7.550 | 7.550 | 585,331 |
| 2025-09-17 | 7.200 | 7.360 | 7.200 | 7.280 | 7.280 | 528,524 |
| 2025-09-16 | 7.100 | 7.250 | 7.100 | 7.190 | 7.190 | 494,677 |
| 2025-09-15 | 7.170 | 7.190 | 7.080 | 7.080 | 7.080 | 1,800,959 |
| 2025-09-12 | 7.390 | 7.390 | 7.100 | 7.110 | 7.110 | 945,520 |
| 2025-09-11 | 7.310 | 7.480 | 7.270 | 7.380 | 7.380 | 612,380 |
| 2025-09-10 | 7.370 | 7.430 | 7.250 | 7.290 | 7.290 | 456,801 |
| 2025-09-09 | 7.470 | 7.510 | 7.300 | 7.370 | 7.370 | 599,752 |
| 2025-09-08 | 7.520 | 7.540 | 7.220 | 7.470 | 7.470 | 1,100,709 |
| 2025-09-05 | 7.360 | 7.820 | 7.280 | 7.470 | 7.470 | 3,372,847 |
| 2025-09-04 | 8.910 | 9.170 | 8.790 | 9.140 | 9.140 | 553,061 |
| 2025-09-03 | 8.990 | 9.020 | 8.790 | 8.830 | 8.830 | 199,764 |
| 2025-09-02 | 8.910 | 8.940 | 8.700 | 8.900 | 8.900 | 472,074 |
| 2025-08-29 | 9.140 | 9.140 | 8.930 | 8.970 | 8.970 | 268,002 |
| 2025-08-28 | 9.240 | 9.240 | 9.000 | 9.130 | 9.130 | 178,395 |
| 2025-08-27 | 9.050 | 9.220 | 9.050 | 9.130 | 9.130 | 133,103 |
| 2025-08-26 | 9.110 | 9.110 | 8.910 | 9.020 | 9.020 | 215,318 |
| 2025-08-25 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 313,234 |
| 2025-08-22 | 8.870 | 9.250 | 8.850 | 9.240 | 9.240 | 405,228 |
| 2025-08-21 | 8.800 | 8.820 | 8.690 | 8.820 | 8.820 | 124,920 |
| 2025-08-20 | 8.850 | 8.860 | 8.690 | 8.830 | 8.830 | 192,800 |
| 2025-08-19 | 9.140 | 9.160 | 8.740 | 8.800 | 8.800 | 423,151 |
| 2025-08-18 | 8.960 | 9.200 | 8.930 | 9.070 | 9.070 | 479,722 |
| 2025-08-15 | 8.970 | 8.970 | 8.740 | 8.840 | 8.840 | 1,062,258 |
| 2025-08-14 | 8.790 | 8.790 | 8.560 | 8.690 | 8.690 | 234,244 |
| 2025-08-13 | 8.770 | 8.940 | 8.590 | 8.930 | 8.930 | 941,735 |
| 2025-08-12 | 8.410 | 8.590 | 8.320 | 8.590 | 8.590 | 537,897 |
| 2025-08-11 | 8.520 | 8.540 | 8.290 | 8.310 | 8.310 | 306,995 |
| 2025-08-08 | 8.540 | 8.540 | 8.300 | 8.440 | 8.440 | 264,992 |
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.