lululemon CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.650 | 7.710 | 7.560 | 7.680 | 7.680 | 171,900 |
| 2026-01-29 | 7.930 | 7.930 | 7.550 | 7.600 | 7.600 | 386,100 |
| 2026-01-28 | 8.210 | 8.230 | 7.900 | 7.940 | 7.940 | 198,100 |
| 2026-01-27 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 130,500 |
| 2026-01-26 | 8.400 | 8.600 | 8.340 | 8.480 | 8.480 | 112,600 |
| 2026-01-23 | 8.590 | 8.590 | 8.400 | 8.400 | 8.400 | 207,000 |
| 2026-01-22 | 8.460 | 8.620 | 8.410 | 8.590 | 8.590 | 114,400 |
| 2026-01-21 | 8.360 | 8.500 | 8.240 | 8.370 | 8.370 | 472,600 |
| 2026-01-20 | 8.620 | 8.820 | 8.290 | 8.290 | 8.290 | 141,300 |
| 2026-01-19 | 8.880 | 8.880 | 8.770 | 8.770 | 8.770 | 42,300 |
| 2026-01-16 | 9.020 | 9.020 | 8.860 | 8.880 | 8.880 | 44,100 |
| 2026-01-15 | 9.010 | 9.040 | 8.850 | 9.000 | 9.000 | 102,700 |
| 2026-01-14 | 9.360 | 9.440 | 8.890 | 8.940 | 8.940 | 219,000 |
| 2026-01-13 | 9.240 | 9.400 | 9.200 | 9.310 | 9.310 | 69,600 |
| 2026-01-12 | 8.960 | 9.290 | 8.910 | 9.180 | 9.180 | 201,600 |
| 2026-01-09 | 9.390 | 9.390 | 8.830 | 8.970 | 8.970 | 491,600 |
| 2026-01-08 | 9.280 | 9.540 | 9.230 | 9.330 | 9.330 | 80,700 |
| 2026-01-07 | 9.540 | 9.540 | 9.220 | 9.310 | 9.310 | 93,100 |
| 2026-01-06 | 9.350 | 9.520 | 9.250 | 9.510 | 9.510 | 66,900 |
| 2026-01-05 | 9.350 | 9.510 | 9.300 | 9.340 | 9.340 | 137,300 |
| 2026-01-02 | 9.160 | 9.320 | 9.160 | 9.280 | 9.280 | 87,700 |
| 2025-12-31 | 9.310 | 9.310 | 9.140 | 9.140 | 9.140 | 59,300 |
| 2025-12-30 | 9.400 | 9.400 | 9.280 | 9.300 | 9.300 | 54,700 |
| 2025-12-29 | 9.210 | 9.380 | 9.190 | 9.380 | 9.380 | 83,400 |
| 2025-12-24 | 9.420 | 9.430 | 9.280 | 9.280 | 9.280 | 59,800 |
| 2025-12-23 | 9.340 | 9.390 | 9.250 | 9.380 | 9.380 | 31,200 |
| 2025-12-22 | 9.240 | 9.410 | 9.190 | 9.350 | 9.350 | 88,300 |
| 2025-12-19 | 9.500 | 9.550 | 9.150 | 9.230 | 9.230 | 129,650 |
| 2025-12-18 | 9.780 | 9.910 | 9.480 | 9.500 | 9.500 | 691,289 |
| 2025-12-17 | 9.050 | 9.210 | 8.870 | 9.160 | 9.160 | 239,964 |
| 2025-12-16 | 9.050 | 9.160 | 8.970 | 9.090 | 9.090 | 287,508 |
| 2025-12-15 | 9.010 | 9.170 | 8.750 | 9.070 | 9.070 | 541,804 |
| 2025-12-12 | 8.960 | 9.330 | 8.900 | 9.050 | 9.050 | 1,813,135 |
| 2025-12-11 | 8.140 | 8.280 | 8.030 | 8.260 | 8.260 | 438,365 |
| 2025-12-10 | 8.080 | 8.280 | 8.030 | 8.280 | 8.280 | 180,738 |
| 2025-12-09 | 8.080 | 8.100 | 8.010 | 8.080 | 8.080 | 76,488 |
| 2025-12-08 | 8.400 | 8.410 | 7.950 | 8.080 | 8.080 | 402,432 |
| 2025-12-05 | 8.110 | 8.450 | 8.110 | 8.400 | 8.400 | 442,811 |
| 2025-12-04 | 8.100 | 8.150 | 7.920 | 8.090 | 8.090 | 163,772 |
| 2025-12-03 | 8.020 | 8.150 | 7.910 | 8.070 | 8.070 | 144,638 |
| 2025-12-02 | 8.060 | 8.140 | 7.990 | 8.040 | 8.040 | 161,155 |
| 2025-12-01 | 8.060 | 8.150 | 7.960 | 8.050 | 8.050 | 166,248 |
| 2025-11-28 | 8.180 | 8.240 | 8.120 | 8.130 | 8.130 | 212,113 |
| 2025-11-27 | 8.150 | 8.150 | 8.050 | 8.100 | 8.100 | 24,719 |
| 2025-11-26 | 7.940 | 8.100 | 7.910 | 8.030 | 8.030 | 461,236 |
| 2025-11-25 | 7.520 | 7.900 | 7.520 | 7.850 | 7.850 | 596,153 |
| 2025-11-24 | 7.400 | 7.600 | 7.340 | 7.480 | 7.480 | 239,548 |
| 2025-11-21 | 7.350 | 7.500 | 7.240 | 7.400 | 7.400 | 176,257 |
| 2025-11-20 | 7.340 | 7.500 | 7.260 | 7.260 | 7.260 | 145,898 |
| 2025-11-19 | 7.280 | 7.450 | 7.240 | 7.330 | 7.330 | 214,077 |
| 2025-11-18 | 7.230 | 7.280 | 7.120 | 7.240 | 7.240 | 190,190 |
| 2025-11-17 | 7.440 | 7.450 | 7.190 | 7.250 | 7.250 | 209,989 |
← NewerPage 4 of 4 · 232 trading days
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.