Find a quote
LULULEMON CDR (CAD HEDGED)
6.29 Up 0.08 (1.27 %)
Delayed : 2026/04/24 10:51:17
- Previous close $6.21
- Opening $6.25
- Today High $6.36
- Today Low $6.20
- Price Bid $6.28
- Price Ask $6.28
- 52 Weeks High $9.55
- 52 Weeks Low $6.19
- Size Bid 125
- Size Ask 167
- Volume 159,106
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:51 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 300 |
| 10:50 AM | $6.29 | Down $ -0.01 | $6.29 | $6.29 | 600 |
| 10:48 AM | $6.30 | Down $ -0.01 | $6.31 | $6.30 | 2,100 |
| 10:48 AM | $6.30 | Up $0.00 | $6.31 | $6.30 | 0 |
| 10:47 AM | $6.31 | Up $0.02 | $6.31 | $6.31 | 200 |
| 10:44 AM | $6.29 | Up $0.02 | $6.29 | $6.29 | 1,000 |
| 10:44 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 10:44 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 10:39 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 200 |
| 10:39 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:39 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:39 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:39 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:37 AM | $6.27 | Up $0.00 | $6.28 | $6.27 | 400 |
| 10:37 AM | $6.27 | Up $0.00 | $6.28 | $6.27 | 0 |
| 10:30 AM | $6.27 | Down $ -0.01 | $6.27 | $6.27 | 2,400 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:30 AM | $6.27 | Up $0.00 | $6.27 | $6.27 | 0 |
| 10:28 AM | $6.28 | Up $0.02 | $6.28 | $6.26 | 1,400 |
| 10:28 AM | $6.28 | Up $0.00 | $6.28 | $6.26 | 0 |
| 10:26 AM | $6.26 | Down $ -0.04 | $6.26 | $6.26 | 700 |
| 10:26 AM | $6.26 | Up $0.00 | $6.26 | $6.26 | 0 |
| 10:21 AM | $6.30 | Up $0.02 | $6.30 | $6.30 | 200 |
| 10:21 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:21 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:21 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:21 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:20 AM | $6.28 | Up $0.01 | $6.28 | $6.28 | 9,900 |
| 10:19 AM | $6.27 | Down $ -0.03 | $6.27 | $6.27 | 10,300 |
| 10:13 AM | $6.30 | Up $0.01 | $6.30 | $6.30 | 200 |
| 10:13 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:13 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:13 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:13 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:13 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 10:12 AM | $6.29 | Up $0.02 | $6.29 | $6.29 | 400 |
| 10:11 AM | $6.27 | Up $0.02 | $6.27 | $6.27 | 2,800 |
| 10:10 AM | $6.25 | Down $ -0.02 | $6.25 | $6.25 | 2,900 |
| 10:09 AM | $6.27 | Down $ -0.02 | $6.27 | $6.26 | 3,400 |
| 10:05 AM | $6.29 | Up $0.01 | $6.29 | $6.29 | 100 |
| 10:05 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 10:05 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 10:05 AM | $6.29 | Up $0.00 | $6.29 | $6.29 | 0 |
| 10:03 AM | $6.28 | Down $ -0.02 | $6.28 | $6.28 | 600 |
| 10:03 AM | $6.28 | Up $0.00 | $6.28 | $6.28 | 0 |
| 10:01 AM | $6.30 | Down $ -0.01 | $6.30 | $6.30 | 600 |
| 10:01 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 0 |
| 09:59 AM | $6.31 | Down $ -0.01 | $6.31 | $6.31 | 700 |
| 09:59 AM | $6.31 | Up $0.00 | $6.31 | $6.31 | 0 |
| 09:58 AM | $6.32 | Up $0.03 | $6.32 | $6.30 | 1,500 |
| 09:57 AM | $6.29 | Down $ -0.01 | $6.29 | $6.29 | 4,000 |
| 09:56 AM | $6.30 | Down $ -0.04 | $6.30 | $6.30 | 400 |
| 09:55 AM | $6.34 | Up $0.01 | $6.34 | $6.34 | 2,000 |
| 09:54 AM | $6.33 | Down $ -0.01 | $6.33 | $6.31 | 2,500 |
| 09:52 AM | $6.34 | Up $0.01 | $6.34 | $6.33 | 600 |
| 09:52 AM | $6.34 | Up $0.00 | $6.34 | $6.33 | 0 |
| 09:50 AM | $6.33 | Up $0.02 | $6.33 | $6.33 | 2,800 |
| 09:50 AM | $6.33 | Up $0.00 | $6.33 | $6.33 | 0 |
| 09:49 AM | $6.31 | Down $ -0.03 | $6.31 | $6.31 | 2,800 |
| 09:46 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 300 |
| 09:46 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 09:46 AM | $6.34 | Up $0.00 | $6.34 | $6.34 | 0 |
| 09:45 AM | $6.34 | Down $ -0.01 | $6.34 | $6.34 | 200 |
| 09:44 AM | $6.35 | Down $ -0.01 | $6.35 | $6.35 | 1,500 |
| 09:43 AM | $6.36 | Up $0.04 | $6.36 | $6.35 | 1,300 |
| 09:42 AM | $6.32 | Up $0.02 | $6.32 | $6.32 | 1,200 |
| 09:41 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 1,100 |
| 09:40 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 1,500 |
| 09:39 AM | $6.30 | Down $ -0.01 | $6.30 | $6.30 | 1,300 |
| 09:38 AM | $6.31 | Up $0.02 | $6.31 | $6.30 | 2,000 |
| 09:37 AM | $6.29 | Down $ -0.02 | $6.29 | $6.29 | 1,200 |
| 09:36 AM | $6.31 | Up $0.00 | $6.31 | $6.30 | 3,200 |
| 09:35 AM | $6.31 | Up $0.02 | $6.31 | $6.30 | 500 |
| 09:34 AM | $6.29 | Up $0.01 | $6.29 | $6.28 | 6,300 |
| 09:33 AM | $6.28 | Down $ -0.02 | $6.30 | $6.28 | 10,500 |
| 09:32 AM | $6.30 | Up $0.00 | $6.31 | $6.29 | 27,900 |
| 09:31 AM | $6.30 | Up $0.03 | $6.30 | $6.26 | 10,900 |
| 09:30 AM | $6.27 | Up $0.06 | $6.27 | $6.20 | 28,300 |
| Previous close | $6.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/04/2026 | $6.21 | $6.28 | $6.36 | $6.19 | 944,800 |
| 22/04/2026 | $7.15 | $7.05 | $7.15 | $7.05 | 27,800 |
| 21/04/2026 | $7.27 | $7.35 | $7.37 | $7.24 | 55,900 |
| 20/04/2026 | $7.28 | $7.26 | $7.30 | $7.25 | 69,900 |
| 17/04/2026 | $7.30 | $7.28 | $7.35 | $7.27 | 94,000 |
| 16/04/2026 | $7.11 | $7.18 | $7.20 | $7.09 | 29,800 |
| 15/04/2026 | $7.11 | $7.07 | $7.13 | $7.06 | 37,900 |
| 14/04/2026 | $7.01 | $7.05 | $7.05 | $6.95 | 61,100 |
| 13/04/2026 | $7.11 | $7.12 | $7.17 | $7.08 | 42,900 |
| 10/04/2026 | $7.17 | $7.19 | $7.19 | $7.12 | 18,100 |
| 09/04/2026 | $7.26 | $7.10 | $7.27 | $7.10 | 197,100 |
| 08/04/2026 | $6.93 | $7.00 | $7.01 | $6.91 | 176,500 |
| 07/04/2026 | $6.71 | $6.70 | $6.75 | $6.70 | 23,200 |
| 06/04/2026 | $6.81 | $6.78 | $6.81 | $6.76 | 47,000 |
| 02/04/2026 | $6.79 | $6.83 | $6.84 | $6.78 | 47,800 |
| 01/04/2026 | $6.93 | $6.97 | $7.03 | $6.90 | 283,400 |
| 31/03/2026 | $6.69 | $6.56 | $6.70 | $6.56 | 174,100 |
| 30/03/2026 | $6.37 | $6.50 | $6.50 | $6.35 | 495,100 |
| 27/03/2026 | $6.40 | $6.41 | $6.42 | $6.31 | 125,500 |
| 26/03/2026 | $6.64 | $6.73 | $6.76 | $6.64 | 157,800 |
| 25/03/2026 | $6.95 | $6.92 | $6.98 | $6.92 | 46,800 |
| 24/03/2026 | $7.05 | $7.20 | $7.20 | $7.03 | 183,100 |
| 23/03/2026 | $7.20 | $7.18 | $7.27 | $7.17 | 31,400 |
| 20/03/2026 | $7.12 | $7.21 | $7.25 | $7.07 | 38,700 |
| 19/03/2026 | $7.29 | $7.17 | $7.29 | $7.10 | 75,200 |
| 18/03/2026 | $7.24 | $7.26 | $7.40 | $7.24 | 106,300 |
| 17/03/2026 | $7.00 | $7.09 | $7.12 | $6.98 | 118,000 |
| 16/03/2026 | $7.02 | $7.05 | $7.07 | $6.99 | 52,500 |
| 13/03/2026 | $6.95 | $6.93 | $6.97 | $6.89 | 58,900 |
| 12/03/2026 | $6.94 | $7.06 | $7.08 | $6.94 | 152,700 |
Graphs are not available, please refer to the detailed table