lululemon CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.070 | 5.070 | 4.880 | 4.930 | 4.930 | 269,400 |
| 2026-07-21 | 4.970 | 5.060 | 4.920 | 5.060 | 5.060 | 127,400 |
| 2026-07-20 | 5.020 | 5.110 | 5.000 | 5.070 | 5.070 | 89,000 |
| 2026-07-17 | 5.100 | 5.160 | 5.030 | 5.050 | 5.050 | 119,100 |
| 2026-07-16 | 5.020 | 5.210 | 4.980 | 5.150 | 5.150 | 190,200 |
| 2026-07-15 | 5.150 | 5.230 | 5.080 | 5.100 | 5.100 | 150,200 |
| 2026-07-14 | 5.230 | 5.230 | 5.050 | 5.090 | 5.090 | 353,700 |
| 2026-07-13 | 5.190 | 5.290 | 5.190 | 5.230 | 5.230 | 174,400 |
| 2026-07-10 | 5.090 | 5.270 | 5.090 | 5.180 | 5.180 | 232,000 |
| 2026-07-09 | 4.920 | 5.060 | 4.850 | 5.050 | 5.050 | 128,200 |
| 2026-07-08 | 4.970 | 5.010 | 4.830 | 4.940 | 4.940 | 204,100 |
| 2026-07-07 | 5.060 | 5.150 | 4.940 | 5.000 | 5.000 | 166,400 |
| 2026-07-06 | 5.110 | 5.110 | 4.910 | 5.030 | 5.030 | 158,800 |
| 2026-07-03 | 5.150 | 5.180 | 5.050 | 5.050 | 5.050 | 27,900 |
| 2026-07-02 | 5.060 | 5.200 | 5.010 | 5.140 | 5.140 | 242,500 |
| 2026-06-30 | 4.950 | 4.980 | 4.840 | 4.980 | 4.980 | 163,300 |
| 2026-06-29 | 5.130 | 5.130 | 4.910 | 4.970 | 4.970 | 202,700 |
| 2026-06-26 | 4.870 | 5.100 | 4.870 | 5.100 | 5.100 | 226,500 |
| 2026-06-25 | 4.920 | 4.950 | 4.810 | 4.890 | 4.890 | 434,800 |
| 2026-06-24 | 4.790 | 4.930 | 4.790 | 4.920 | 4.920 | 393,900 |
| 2026-06-23 | 4.600 | 4.780 | 4.580 | 4.760 | 4.760 | 644,300 |
| 2026-06-22 | 4.860 | 4.860 | 4.550 | 4.600 | 4.600 | 644,100 |
| 2026-06-19 | 4.950 | 4.950 | 4.820 | 4.870 | 4.870 | 42,900 |
| 2026-06-18 | 4.900 | 4.960 | 4.810 | 4.870 | 4.870 | 571,800 |
| 2026-06-17 | 5.080 | 5.170 | 4.870 | 4.880 | 4.880 | 529,500 |
| 2026-06-16 | 5.060 | 5.170 | 5.020 | 5.020 | 5.020 | 208,000 |
| 2026-06-15 | 5.190 | 5.250 | 5.050 | 5.070 | 5.070 | 392,100 |
| 2026-06-12 | 5.320 | 5.320 | 5.170 | 5.180 | 5.180 | 317,300 |
| 2026-06-11 | 5.180 | 5.300 | 5.050 | 5.300 | 5.300 | 253,900 |
| 2026-06-10 | 5.250 | 5.420 | 5.160 | 5.180 | 5.180 | 225,900 |
| 2026-06-09 | 5.150 | 5.310 | 5.060 | 5.300 | 5.300 | 429,800 |
| 2026-06-08 | 4.990 | 5.140 | 4.980 | 5.140 | 5.140 | 631,800 |
| 2026-06-05 | 4.880 | 5.080 | 4.790 | 4.980 | 4.980 | 1,321,000 |
| 2026-06-04 | 5.560 | 5.600 | 5.390 | 5.460 | 5.460 | 531,900 |
| 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 | 813,500 |
| 2026-06-01 | 5.750 | 5.870 | 5.720 | 5.800 | 5.800 | 842,100 |
| 2026-05-29 | 5.750 | 5.770 | 5.640 | 5.720 | 5.720 | 252,400 |
| 2026-05-28 | 5.680 | 5.750 | 5.560 | 5.720 | 5.720 | 596,500 |
| 2026-05-27 | 5.700 | 5.950 | 5.700 | 5.715 | 5.715 | 876,900 |
| 2026-05-26 | 5.550 | 5.620 | 5.470 | 5.540 | 5.540 | 269,700 |
| 2026-05-25 | 5.650 | 5.650 | 5.420 | 5.550 | 5.550 | 160,400 |
| 2026-05-22 | 5.550 | 5.570 | 5.460 | 5.550 | 5.550 | 297,500 |
| 2026-05-21 | 5.470 | 5.540 | 5.300 | 5.530 | 5.530 | 570,900 |
| 2026-05-20 | 5.230 | 5.470 | 5.100 | 5.470 | 5.470 | 524,800 |
| 2026-05-19 | 5.320 | 5.320 | 5.150 | 5.220 | 5.220 | 752,300 |
| 2026-05-15 | 5.280 | 5.330 | 5.190 | 5.190 | 5.190 | 452,200 |
| 2026-05-14 | 5.350 | 5.360 | 5.260 | 5.290 | 5.290 | 377,800 |
| 2026-05-13 | 5.480 | 5.480 | 5.290 | 5.290 | 5.290 | 647,500 |
| 2026-05-12 | 5.510 | 5.510 | 5.400 | 5.470 | 5.470 | 462,800 |
| 2026-05-11 | 5.740 | 5.740 | 5.510 | 5.520 | 5.520 | 533,400 |
| 2026-05-08 | 5.860 | 5.860 | 5.730 | 5.735 | 5.735 | 127,500 |
| 2026-05-07 | 5.840 | 5.900 | 5.770 | 5.830 | 5.830 | 550,400 |
| 2026-05-06 | 5.770 | 5.800 | 5.680 | 5.790 | 5.790 | 323,900 |
| 2026-05-05 | 5.650 | 5.730 | 5.590 | 5.710 | 5.710 | 872,500 |
| 2026-05-04 | 5.890 | 5.890 | 5.640 | 5.660 | 5.660 | 591,400 |
| 2026-05-01 | 6.040 | 6.080 | 5.840 | 5.850 | 5.850 | 827,400 |
| 2026-04-30 | 6.070 | 6.110 | 5.980 | 6.020 | 6.020 | 224,300 |
| 2026-04-29 | 6.220 | 6.220 | 5.980 | 6.050 | 6.050 | 874,300 |
| 2026-04-28 | 6.380 | 6.480 | 6.210 | 6.240 | 6.240 | 733,100 |
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.