LULULEMON CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.315 | 4.320 | 4.180 | 4.190 | 4.190 | 28,200 |
| 2026-10-15 | 4.180 | 4.310 | 4.160 | 4.270 | 4.270 | 72,100 |
| 2026-10-14 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 59,600 |
| 2026-10-13 | 4.160 | 4.160 | 4.060 | 4.070 | 4.070 | 51,467 |
| 2026-10-09 | 3.990 | 4.080 | 3.990 | 4.080 | 4.080 | 62,800 |
| 2026-10-08 | 3.930 | 4.030 | 3.930 | 4.010 | 4.010 | 35,400 |
| 2026-10-07 | 4.000 | 4.000 | 3.920 | 3.960 | 3.960 | 107,234 |
| 2026-10-06 | 4.030 | 4.070 | 3.990 | 4.040 | 4.040 | 43,900 |
| 2026-10-05 | 4.080 | 4.080 | 3.960 | 4.020 | 4.020 | 88,900 |
| 2026-10-02 | 4.120 | 4.150 | 4.050 | 4.070 | 4.070 | 111,000 |
| 2026-10-01 | 4.220 | 4.260 | 4.150 | 4.150 | 4.150 | 59,140 |
| 2026-09-30 | 4.200 | 4.210 | 4.150 | 4.170 | 4.170 | 99,800 |
| 2026-09-29 | 4.250 | 4.260 | 4.180 | 4.190 | 4.190 | 129,250 |
| 2026-09-28 | 4.360 | 4.400 | 4.320 | 4.340 | 4.340 | 35,850 |
| 2026-09-25 | 4.430 | 4.480 | 4.310 | 4.390 | 4.390 | 62,193 |
| 2026-09-24 | 4.370 | 4.380 | 4.300 | 4.380 | 4.380 | 24,100 |
| 2026-09-23 | 4.480 | 4.480 | 4.400 | 4.410 | 4.410 | 13,800 |
| 2026-09-22 | 4.460 | 4.480 | 4.420 | 4.480 | 4.480 | 57,100 |
| 2026-09-21 | 4.300 | 4.420 | 4.250 | 4.360 | 4.360 | 56,700 |
| 2026-09-18 | 4.250 | 4.360 | 4.210 | 4.240 | 4.240 | 27,100 |
| 2026-09-17 | 4.200 | 4.300 | 4.140 | 4.270 | 4.270 | 101,000 |
| 2026-09-16 | 4.250 | 4.260 | 4.160 | 4.160 | 4.160 | 72,300 |
| 2026-09-15 | 4.290 | 4.290 | 4.200 | 4.260 | 4.260 | 112,800 |
| 2026-09-14 | 4.410 | 4.410 | 4.330 | 4.340 | 4.340 | 74,000 |
| 2026-09-11 | 4.220 | 4.270 | 4.200 | 4.270 | 4.270 | 43,800 |
| 2026-09-10 | 4.280 | 4.310 | 4.150 | 4.200 | 4.200 | 111,600 |
| 2026-09-09 | 4.370 | 4.370 | 4.230 | 4.320 | 4.320 | 116,443 |
| 2026-09-08 | 4.420 | 4.480 | 4.350 | 4.460 | 4.460 | 234,100 |
| 2026-09-04 | 4.250 | 4.450 | 4.250 | 4.370 | 4.370 | 597,022 |
| 2026-09-03 | 5.250 | 5.300 | 5.110 | 5.280 | 5.280 | 102,309 |
| 2026-09-02 | 5.230 | 5.290 | 5.210 | 5.210 | 5.210 | 10,700 |
| 2026-09-01 | 5.140 | 5.260 | 5.120 | 5.120 | 5.120 | 26,300 |
| 2026-08-31 | 5.160 | 5.370 | 5.160 | 5.220 | 5.220 | 22,900 |
| 2026-08-28 | 5.110 | 5.250 | 5.080 | 5.250 | 5.250 | 70,500 |
| 2026-08-27 | 5.040 | 5.120 | 5.000 | 5.000 | 5.000 | 26,600 |
| 2026-08-26 | 5.060 | 5.080 | 5.040 | 5.050 | 5.050 | 22,800 |
| 2026-08-25 | 5.140 | 5.180 | 5.090 | 5.140 | 5.140 | 58,300 |
| 2026-08-24 | 5.240 | 5.340 | 5.240 | 5.320 | 5.320 | 23,900 |
| 2026-08-21 | 5.120 | 5.270 | 5.120 | 5.260 | 5.260 | 49,400 |
| 2026-08-20 | 5.070 | 5.090 | 4.990 | 5.020 | 5.020 | 65,042 |
| 2026-08-19 | 5.170 | 5.250 | 5.170 | 5.170 | 5.170 | 28,300 |
| 2026-08-18 | 5.050 | 5.280 | 5.050 | 5.170 | 5.170 | 33,200 |
| 2026-08-17 | 5.120 | 5.120 | 4.990 | 5.030 | 5.030 | 23,600 |
| 2026-08-14 | 5.200 | 5.200 | 5.130 | 5.180 | 5.180 | 75,800 |
| 2026-08-13 | 5.270 | 5.270 | 5.160 | 5.190 | 5.190 | 14,200 |
| 2026-08-12 | 5.360 | 5.370 | 5.240 | 5.240 | 5.240 | 20,200 |
| 2026-08-11 | 5.400 | 5.470 | 5.390 | 5.470 | 5.470 | 12,300 |
| 2026-08-10 | 5.530 | 5.550 | 5.430 | 5.540 | 5.540 | 10,000 |
| 2026-08-07 | 5.430 | 5.580 | 5.430 | 5.570 | 5.570 | 76,847 |
| 2026-08-06 | 5.320 | 5.450 | 5.320 | 5.420 | 5.420 | 14,400 |
| 2026-08-05 | 5.390 | 5.390 | 5.340 | 5.340 | 5.340 | 5,800 |
| 2026-08-04 | 5.270 | 5.390 | 5.270 | 5.330 | 5.330 | 53,970 |
| 2026-07-31 | 5.150 | 5.200 | 5.130 | 5.160 | 5.160 | 43,400 |
| 2026-07-30 | 5.070 | 5.130 | 5.010 | 5.130 | 5.130 | 45,300 |
| 2026-07-29 | 5.140 | 5.200 | 5.140 | 5.160 | 5.160 | 24,300 |
| 2026-07-28 | 5.200 | 5.270 | 5.190 | 5.230 | 5.230 | 72,100 |
| 2026-07-27 | 5.090 | 5.120 | 5.030 | 5.110 | 5.110 | 54,100 |
| 2026-07-24 | 4.810 | 5.010 | 4.810 | 4.970 | 4.970 | 34,220 |
| 2026-07-23 | 4.820 | 4.850 | 4.750 | 4.800 | 4.800 | 74,100 |
| 2026-07-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 53,500 |
Page 1 of 12 · 671 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.