Canada markets closed

Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.09-1.07 (-3.13%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202433.7434.0033.0733.0933.09230,700
Apr 11, 202433.3434.8833.3034.1634.16166,300
Apr 10, 202433.7634.0933.3133.4433.44360,000
Apr 09, 202434.5034.7633.9634.3734.37179,900
Apr 08, 202435.1935.4034.5234.5634.56177,500
Apr 05, 202435.7935.9435.1435.2435.24235,000
Apr 04, 202436.3036.5335.5335.8035.80229,800
Apr 03, 202436.9737.0235.6736.0636.06217,900
Apr 02, 202436.9137.1735.6436.2936.29237,900
Apr 01, 202437.5238.1637.1837.2337.23269,700
Mar 28, 202437.4638.0037.1737.4037.40120,700
Mar 27, 202437.2037.9637.0437.5937.59147,100
Mar 26, 202436.4037.2836.3036.7736.77115,200
Mar 25, 202436.8537.6536.8536.9836.98116,500
Mar 22, 202437.4437.4936.6737.2337.23144,700
Mar 21, 202438.3338.3337.2737.6137.61194,800
Mar 20, 202436.7938.8436.6738.0738.07433,700
Mar 19, 202436.0236.6535.5636.5236.52148,300
Mar 18, 202437.3537.3535.6835.7935.79164,800
Mar 15, 202437.0337.2336.3036.9636.96256,200
Mar 14, 202437.0037.5436.7237.3737.37343,800
Mar 13, 202435.4136.9335.4136.9136.91270,700
Mar 12, 202435.1235.7734.8335.5935.59144,300
Mar 11, 202435.2035.2834.1234.8034.80345,600
Mar 08, 202435.5436.1835.2335.4435.44325,700
Mar 07, 202435.3635.7233.6935.6335.63442,000
Mar 06, 202436.0036.2934.9234.9634.96246,200
Mar 05, 202436.3136.4035.4335.6335.63355,000
Mar 04, 202435.4136.5034.8836.4036.40357,800
Mar 01, 202436.0336.0434.9935.2935.29267,600
Feb 29, 202435.4736.2635.4735.8935.89292,200
Feb 28, 202435.8735.8735.3235.4535.45119,000
Feb 27, 202435.5236.0335.4335.8235.82222,000
Feb 26, 202436.0836.4235.5135.6335.63205,300
Feb 23, 202435.3536.4935.1036.4336.43199,400
Feb 22, 202436.1036.2534.8535.2635.26332,800
Feb 21, 202435.9736.1535.3335.6535.65281,600
Feb 20, 202436.4836.5135.3536.0236.02275,700
Feb 16, 202436.9537.2636.0537.0537.05309,700
Feb 15, 202437.6937.8036.4036.7636.76525,200
Feb 14, 202438.4038.8737.5437.9237.92277,600
Feb 13, 202437.5038.4337.2337.8337.83428,900
Feb 12, 202440.1740.2238.2738.4138.41448,100
Feb 09, 202439.7840.7139.7640.1740.17403,900
Feb 08, 202438.9341.2538.9339.9239.92863,900
Feb 07, 202437.6938.7737.4238.7638.76498,200
Feb 06, 202437.8238.5637.4537.7637.76488,900
Feb 05, 202437.2037.9537.0637.8237.82727,000
Feb 02, 202434.8938.0934.8937.4037.401,158,800
Feb 01, 202432.9935.2132.7935.1035.10634,800
Jan 31, 202433.5333.7232.5332.7132.71520,200
Jan 30, 202433.7534.0033.5033.8333.83244,800
Jan 29, 202434.1734.3733.8134.0134.01219,600
Jan 26, 202434.7535.1134.1334.2134.21272,300
Jan 25, 202434.3534.7333.9234.7134.71265,300
Jan 24, 202434.6934.9033.8734.3434.34286,200
Jan 23, 202434.2834.7134.0534.6934.69222,200
Jan 22, 202434.8634.9934.1434.2934.29220,500
Jan 19, 202434.2435.1034.1634.5334.53348,700
Jan 18, 202434.4134.7434.0934.4834.48399,900
Jan 17, 202433.0134.0332.6233.9833.98502,000
Jan 16, 202434.1334.3933.5033.6033.60482,700
Jan 15, 202434.9035.2433.7534.4734.47322,700
Jan 12, 202432.0735.1232.0234.8834.881,977,900
Jan 11, 202430.0032.9029.5532.0132.012,951,200
Jan 10, 202426.3027.4526.1326.4626.46589,200
Jan 09, 202425.5226.8625.3226.2726.27566,900
Jan 08, 202425.0125.7024.9625.6425.64938,300
Jan 05, 202425.9725.9724.7625.0025.00729,200
Jan 04, 202425.8626.3925.8126.2926.29306,200
Jan 03, 202426.7526.7625.8325.9825.98517,700
Jan 02, 202427.5127.6026.6327.0727.07428,000
Dec 29, 202327.5628.3927.4927.5027.50308,500
Dec 28, 202328.0528.1227.4927.7027.70179,200
Dec 27, 202328.4228.8327.8528.0328.03353,700
Dec 22, 202327.9828.8527.9828.2128.21490,900
Dec 21, 202327.1828.1527.1227.9827.98614,200
Dec 20, 202326.4028.2926.4026.7926.79970,500
Dec 19, 202325.3826.0725.1525.9525.95419,600
Dec 18, 202325.6725.7025.0425.0725.07332,600
Dec 15, 202325.7526.0625.0325.3725.37358,500
Dec 14, 202324.5425.7524.2525.7125.71572,900
Dec 13, 202323.1624.3122.8824.0524.05540,100
Dec 12, 202323.4923.5723.0023.3523.35334,000
Dec 11, 202324.5524.5523.3923.4723.47489,900
Dec 08, 202324.0224.6423.7524.5624.56499,300
Dec 07, 202324.7524.9023.9223.9723.97447,800
Dec 06, 202324.4225.4524.2324.7024.70608,900
Dec 05, 202325.4526.2524.2924.3224.32505,200
Dec 04, 202325.7325.8625.0825.4625.46378,000
Dec 01, 202326.0626.0625.3625.7325.73366,600
Nov 30, 202326.1926.4425.9726.3226.32448,800
Nov 29, 202325.6426.1125.2626.0826.08308,600
Nov 28, 202324.7726.3124.6525.6225.62575,300
Nov 27, 202324.0624.8623.8824.8524.85229,100
Nov 24, 202324.2924.3023.9724.0524.0566,900
Nov 23, 202324.6924.8124.2024.2124.21156,700
Nov 22, 202323.5424.5923.3524.2924.29397,300
Nov 21, 202324.0024.3523.4423.5223.52330,500
Nov 20, 202324.0424.2423.6224.1324.13230,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...