Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

51.24

+0.97

(+1.93%)

At close: 04:00PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	50.65	51.80	50.65	51.24	51.24	341,600
Oct 03, 2024	49.41	50.30	49.19	50.27	50.27	219,300
Oct 02, 2024	48.85	49.97	48.65	49.28	49.28	166,900
Oct 01, 2024	50.70	51.19	48.76	49.03	49.03	275,600
Sept 30, 2024	48.93	51.10	48.54	50.83	50.83	385,900
Sept 27, 2024	51.50	51.65	48.98	48.99	48.99	387,400
Sept 26, 2024	50.99	51.62	50.73	51.36	51.36	368,100
Sept 25, 2024	49.80	50.63	49.73	50.59	50.59	386,800
Sept 24, 2024	49.82	50.24	49.31	50.04	50.04	352,200
Sept 23, 2024	48.69	49.62	48.06	49.58	49.58	311,100
Sept 20, 2024	46.00	48.74	46.00	48.69	48.69	1,130,600
Sept 19, 2024	47.24	47.24	46.25	46.68	46.68	382,100
Sept 18, 2024	47.25	47.37	46.50	46.71	46.71	297,300
Sept 17, 2024	47.27	47.81	47.00	47.32	47.32	237,800
Sept 16, 2024	47.21	47.68	47.13	47.35	47.35	176,200
Sept 13, 2024	47.02	47.84	46.60	47.37	47.37	247,200
Sept 12, 2024	46.51	47.28	46.13	46.75	46.75	111,900
Sept 11, 2024	45.94	46.71	45.56	46.51	46.51	218,400
Sept 10, 2024	46.02	46.57	45.64	45.94	45.94	208,700
Sept 09, 2024	45.00	46.47	44.82	46.23	46.23	237,000
Sept 06, 2024	45.00	45.55	44.73	44.73	44.73	212,600
Sept 05, 2024	45.04	45.39	44.18	45.29	45.29	200,900
Sept 04, 2024	44.66	45.33	44.66	45.10	45.10	311,700
Sept 03, 2024	45.60	45.89	44.79	45.13	45.13	169,300
Aug 30, 2024	45.31	46.11	45.08	46.10	46.10	168,500
Aug 29, 2024	45.97	46.92	45.07	45.50	45.50	171,700
Aug 28, 2024	46.74	46.92	45.24	45.76	45.76	386,100
Aug 27, 2024	46.22	47.54	46.22	47.13	47.13	253,600
Aug 26, 2024	45.77	46.96	45.40	46.66	46.66	303,300
Aug 23, 2024	43.87	46.00	43.79	45.58	45.58	410,500
Aug 22, 2024	44.31	44.38	43.38	43.87	43.87	207,100
Aug 21, 2024	44.84	44.84	44.25	44.33	44.33	188,300
Aug 20, 2024	44.40	45.00	44.31	44.68	44.68	181,700
Aug 19, 2024	44.81	45.24	44.32	44.47	44.47	229,100
Aug 16, 2024	44.34	44.95	44.22	44.90	44.90	168,200
Aug 15, 2024	44.28	45.39	44.28	44.57	44.57	299,700
Aug 14, 2024	42.99	43.97	42.92	43.63	43.63	197,300
Aug 13, 2024	43.01	43.44	42.80	43.01	43.01	165,400
Aug 12, 2024	42.58	43.63	42.41	43.05	43.05	322,200
Aug 09, 2024	42.69	42.80	42.06	42.46	42.46	98,800
Aug 08, 2024	42.53	42.94	42.12	42.51	42.51	285,300
Aug 07, 2024	42.01	42.79	41.19	42.21	42.21	491,200
Aug 06, 2024	41.12	41.74	40.50	41.09	41.09	439,900
Aug 02, 2024	43.82	44.00	41.79	42.60	42.60	391,800
Aug 01, 2024	45.57	45.65	43.95	44.49	44.49	246,700
Jul 31, 2024	45.76	46.05	45.06	45.32	45.32	250,300
Jul 30, 2024	45.65	45.85	45.12	45.30	45.30	245,900
Jul 29, 2024	45.60	45.86	45.00	45.63	45.63	263,700
Jul 26, 2024	45.50	45.85	45.18	45.50	45.50	255,200
Jul 25, 2024	45.59	45.69	44.84	45.15	45.15	335,500
Jul 24, 2024	46.32	46.44	45.32	45.57	45.57	219,100
Jul 23, 2024	45.72	46.64	44.88	46.61	46.61	441,500
Jul 22, 2024	46.97	47.08	45.67	45.79	45.79	344,500
Jul 19, 2024	46.89	47.22	46.52	46.89	46.89	407,400
Jul 18, 2024	47.35	47.71	46.27	47.03	47.03	662,500
Jul 17, 2024	47.37	47.85	47.03	47.35	47.35	513,000
Jul 16, 2024	46.80	47.75	46.62	47.65	47.65	730,700
Jul 15, 2024	47.23	48.23	45.86	46.71	46.71	637,700
Jul 12, 2024	43.12	47.88	43.00	47.66	47.66	1,737,900
Jul 11, 2024	41.36	41.71	40.52	41.51	41.51	542,900
Jul 10, 2024	41.00	41.35	40.76	41.27	41.27	592,800
Jul 09, 2024	39.91	41.06	39.90	40.96	40.96	546,200
Jul 08, 2024	39.02	40.20	39.02	40.06	40.06	472,500
Jul 05, 2024	38.25	39.29	38.12	39.14	39.14	405,200
Jul 04, 2024	37.76	38.26	37.50	38.01	38.01	83,400
Jul 03, 2024	37.71	38.32	37.70	37.75	37.75	140,500
Jul 02, 2024	38.70	39.16	37.70	37.93	37.93	280,200
Jun 28, 2024	37.71	38.75	37.71	38.72	38.72	490,400
Jun 27, 2024	37.79	38.31	37.55	37.64	37.64	163,200
Jun 26, 2024	37.71	37.94	37.15	37.68	37.68	212,000
Jun 25, 2024	37.16	37.67	36.63	37.50	37.50	222,200
Jun 24, 2024	37.24	37.54	36.95	37.20	37.20	383,200
Jun 21, 2024	38.29	38.42	37.21	37.25	37.25	358,700
Jun 20, 2024	39.01	39.14	37.80	38.49	38.49	308,900
Jun 19, 2024	39.21	39.37	38.67	39.28	39.28	117,300
Jun 18, 2024	37.98	39.52	37.98	39.30	39.30	258,500
Jun 17, 2024	37.59	38.43	37.25	38.36	38.36	277,300
Jun 14, 2024	37.25	38.14	37.09	37.70	37.70	268,900
Jun 13, 2024	36.67	37.73	36.50	37.67	37.67	175,800
Jun 12, 2024	36.50	36.95	36.29	36.74	36.74	149,600
Jun 11, 2024	36.95	37.40	35.72	36.06	36.06	171,400
Jun 10, 2024	36.27	37.80	36.19	37.27	37.27	328,200
Jun 07, 2024	36.87	37.23	35.59	36.40	36.40	160,900
Jun 06, 2024	37.02	37.91	36.95	37.15	37.15	417,300
Jun 05, 2024	35.56	37.01	35.56	36.95	36.95	371,000
Jun 04, 2024	34.35	35.91	34.15	35.38	35.38	332,000
Jun 03, 2024	33.91	35.10	33.91	34.68	34.68	467,000
May 31, 2024	32.48	34.10	32.35	34.05	34.05	397,200
May 30, 2024	32.08	32.49	31.88	32.41	32.41	128,400
May 29, 2024	32.34	32.68	32.07	32.15	32.15	158,200
May 28, 2024	33.19	33.24	32.44	32.62	32.62	213,000
May 27, 2024	32.85	33.55	32.72	33.34	33.34	89,200
May 24, 2024	32.39	33.19	32.22	32.98	32.98	257,500
May 23, 2024	32.71	32.82	31.99	32.25	32.25	139,400
May 22, 2024	33.45	33.45	32.37	32.42	32.42	330,900
May 21, 2024	34.02	34.02	33.21	33.30	33.30	177,800
May 17, 2024	33.94	34.03	33.56	34.00	34.00	233,500
May 16, 2024	33.82	34.34	33.79	34.00	34.00	150,900
May 15, 2024	33.00	34.08	32.90	33.68	33.68	230,200
May 14, 2024	34.24	34.52	33.64	33.74	33.74	157,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7366-0.0002(-0.02%)

CRUDE OIL74.09-0.29(-0.39%)

Bitcoin CAD85,297.52+1,087.82(+1.29%)

Aritzia Inc. (ATZ.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7366
-0.0002(-0.02%)

CRUDE OIL
74.09
-0.29(-0.39%)

Bitcoin CAD
85,297.52
+1,087.82(+1.29%)