lululemon CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.160 | 4.220 | 4.140 | 4.220 | 4.220 | 309,144 |
| 2026-10-16 | 4.320 | 4.330 | 4.170 | 4.190 | 4.190 | 314,587 |
| 2026-10-15 | 4.100 | 4.320 | 4.100 | 4.270 | 4.270 | 597,900 |
| 2026-10-14 | 4.080 | 4.100 | 4.000 | 4.055 | 4.055 | 269,000 |
| 2026-10-13 | 4.100 | 4.170 | 4.060 | 4.070 | 4.070 | 298,100 |
| 2026-10-09 | 4.010 | 4.085 | 3.970 | 4.085 | 4.085 | 969,500 |
| 2026-10-08 | 3.950 | 4.040 | 3.910 | 4.010 | 4.010 | 658,000 |
| 2026-10-07 | 4.000 | 4.000 | 3.910 | 3.960 | 3.960 | 511,800 |
| 2026-10-06 | 4.030 | 4.080 | 3.990 | 4.050 | 4.050 | 568,200 |
| 2026-10-05 | 4.080 | 4.080 | 3.950 | 4.020 | 4.020 | 674,400 |
| 2026-10-02 | 4.130 | 4.150 | 4.040 | 4.090 | 4.090 | 1,278,300 |
| 2026-10-01 | 4.180 | 4.270 | 4.145 | 4.150 | 4.150 | 993,900 |
| 2026-09-30 | 4.180 | 4.230 | 4.150 | 4.170 | 4.170 | 557,900 |
| 2026-09-29 | 4.380 | 4.380 | 4.180 | 4.195 | 4.195 | 583,200 |
| 2026-09-28 | 4.310 | 4.410 | 4.260 | 4.350 | 4.350 | 260,700 |
| 2026-09-25 | 4.410 | 4.480 | 4.300 | 4.370 | 4.370 | 286,700 |
| 2026-09-24 | 4.380 | 4.440 | 4.300 | 4.390 | 4.390 | 185,400 |
| 2026-09-23 | 4.490 | 4.500 | 4.380 | 4.420 | 4.420 | 189,700 |
| 2026-09-22 | 4.470 | 4.480 | 4.420 | 4.480 | 4.480 | 367,000 |
| 2026-09-21 | 4.240 | 4.420 | 4.240 | 4.380 | 4.380 | 470,500 |
| 2026-09-18 | 4.310 | 4.360 | 4.200 | 4.250 | 4.250 | 289,600 |
| 2026-09-17 | 4.210 | 4.320 | 4.130 | 4.320 | 4.320 | 553,500 |
| 2026-09-16 | 4.290 | 4.290 | 4.150 | 4.150 | 4.150 | 629,300 |
| 2026-09-15 | 4.330 | 4.330 | 4.200 | 4.270 | 4.270 | 1,209,300 |
| 2026-09-14 | 4.320 | 4.410 | 4.320 | 4.330 | 4.330 | 629,500 |
| 2026-09-11 | 4.210 | 4.290 | 4.200 | 4.290 | 4.290 | 339,500 |
| 2026-09-10 | 4.290 | 4.310 | 4.150 | 4.200 | 4.200 | 1,063,800 |
| 2026-09-09 | 4.430 | 4.430 | 4.220 | 4.320 | 4.320 | 1,113,600 |
| 2026-09-08 | 4.350 | 4.490 | 4.350 | 4.460 | 4.460 | 2,044,100 |
| 2026-09-04 | 4.300 | 4.470 | 4.250 | 4.370 | 4.370 | 4,988,900 |
| 2026-09-03 | 5.240 | 5.300 | 5.110 | 5.280 | 5.280 | 857,600 |
| 2026-09-02 | 5.130 | 5.290 | 5.130 | 5.200 | 5.200 | 139,300 |
| 2026-09-01 | 5.130 | 5.310 | 5.080 | 5.120 | 5.120 | 446,800 |
| 2026-08-31 | 5.190 | 5.380 | 5.140 | 5.210 | 5.210 | 290,100 |
| 2026-08-28 | 5.080 | 5.250 | 5.080 | 5.240 | 5.240 | 424,700 |
| 2026-08-27 | 5.080 | 5.140 | 4.980 | 4.980 | 4.980 | 234,100 |
| 2026-08-26 | 5.160 | 5.160 | 5.030 | 5.040 | 5.040 | 222,000 |
| 2026-08-25 | 5.200 | 5.200 | 5.080 | 5.130 | 5.130 | 376,500 |
| 2026-08-24 | 5.250 | 5.350 | 5.210 | 5.340 | 5.340 | 103,900 |
| 2026-08-21 | 5.050 | 5.270 | 5.050 | 5.260 | 5.260 | 416,800 |
| 2026-08-20 | 5.150 | 5.150 | 4.980 | 5.010 | 5.010 | 444,500 |
| 2026-08-19 | 5.220 | 5.250 | 5.170 | 5.180 | 5.180 | 77,500 |
| 2026-08-18 | 5.040 | 5.280 | 5.040 | 5.160 | 5.160 | 203,700 |
| 2026-08-17 | 5.160 | 5.160 | 4.985 | 5.020 | 5.020 | 229,800 |
| 2026-08-14 | 5.210 | 5.210 | 5.120 | 5.190 | 5.190 | 411,300 |
| 2026-08-13 | 5.320 | 5.330 | 5.160 | 5.195 | 5.195 | 189,100 |
| 2026-08-12 | 5.450 | 5.450 | 5.240 | 5.250 | 5.250 | 115,300 |
| 2026-08-11 | 5.460 | 5.480 | 5.360 | 5.450 | 5.450 | 89,708 |
| 2026-08-10 | 5.600 | 5.600 | 5.420 | 5.530 | 5.530 | 131,400 |
| 2026-08-07 | 5.400 | 5.580 | 5.400 | 5.580 | 5.580 | 283,800 |
| 2026-08-06 | 5.370 | 5.450 | 5.320 | 5.420 | 5.420 | 153,400 |
| 2026-08-05 | 5.360 | 5.400 | 5.320 | 5.370 | 5.370 | 88,200 |
| 2026-08-04 | 5.320 | 5.400 | 5.280 | 5.350 | 5.350 | 200,600 |
| 2026-07-31 | 5.210 | 5.210 | 5.100 | 5.160 | 5.160 | 134,300 |
| 2026-07-30 | 5.160 | 5.190 | 5.000 | 5.180 | 5.180 | 178,600 |
| 2026-07-29 | 5.200 | 5.230 | 5.130 | 5.180 | 5.180 | 96,900 |
| 2026-07-28 | 5.120 | 5.290 | 5.120 | 5.230 | 5.230 | 399,600 |
| 2026-07-27 | 5.040 | 5.130 | 5.030 | 5.100 | 5.100 | 272,700 |
| 2026-07-24 | 4.800 | 5.010 | 4.800 | 4.950 | 4.950 | 183,300 |
| 2026-07-23 | 4.860 | 4.860 | 4.750 | 4.790 | 4.790 | 404,500 |
Page 1 of 3 · 126 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.