STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.79

+0.49

(+1.47%)

As of 03:22PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.18	34.04	33.18	33.79	33.79	110,174
Apr 25, 2024	33.45	33.58	32.95	33.30	33.30	176,300
Apr 24, 2024	34.21	34.76	33.87	33.91	33.91	161,300
Apr 23, 2024	33.80	35.10	33.65	34.40	34.40	329,300
Apr 22, 2024	33.13	33.95	32.84	33.60	33.60	376,600
Apr 19, 2024	33.51	33.93	32.69	33.05	33.05	277,900
Apr 18, 2024	34.90	34.90	33.38	33.65	33.65	133,300
Apr 17, 2024	33.90	34.90	33.85	34.81	34.81	228,900
Apr 16, 2024	33.12	34.16	32.70	33.84	33.84	205,200
Apr 15, 2024	33.83	34.05	33.24	33.55	33.55	195,700
Apr 12, 2024	33.74	34.00	33.07	33.09	33.09	230,700
Apr 11, 2024	33.34	34.88	33.30	34.16	34.16	166,300
Apr 10, 2024	33.76	34.09	33.31	33.44	33.44	360,000
Apr 09, 2024	34.50	34.76	33.96	34.37	34.37	179,900
Apr 08, 2024	35.19	35.40	34.52	34.56	34.56	177,500
Apr 05, 2024	35.79	35.94	35.14	35.24	35.24	235,000
Apr 04, 2024	36.30	36.53	35.53	35.80	35.80	229,800
Apr 03, 2024	36.97	37.02	35.67	36.06	36.06	217,900
Apr 02, 2024	36.91	37.17	35.64	36.29	36.29	237,900
Apr 01, 2024	37.52	38.16	37.18	37.23	37.23	269,700
Mar 28, 2024	37.46	38.00	37.17	37.40	37.40	120,700
Mar 27, 2024	37.20	37.96	37.04	37.59	37.59	147,100
Mar 26, 2024	36.40	37.28	36.30	36.77	36.77	115,200
Mar 25, 2024	36.85	37.65	36.85	36.98	36.98	116,500
Mar 22, 2024	37.44	37.49	36.67	37.23	37.23	144,700
Mar 21, 2024	38.33	38.33	37.27	37.61	37.61	194,800
Mar 20, 2024	36.79	38.84	36.67	38.07	38.07	433,700
Mar 19, 2024	36.02	36.65	35.56	36.52	36.52	148,300
Mar 18, 2024	37.35	37.35	35.68	35.79	35.79	164,800
Mar 15, 2024	37.03	37.23	36.30	36.96	36.96	256,200
Mar 14, 2024	37.00	37.54	36.72	37.37	37.37	343,800
Mar 13, 2024	35.41	36.93	35.41	36.91	36.91	270,700
Mar 12, 2024	35.12	35.77	34.83	35.59	35.59	144,300
Mar 11, 2024	35.20	35.28	34.12	34.80	34.80	345,600
Mar 08, 2024	35.54	36.18	35.23	35.44	35.44	325,700
Mar 07, 2024	35.36	35.72	33.69	35.63	35.63	442,000
Mar 06, 2024	36.00	36.29	34.92	34.96	34.96	246,200
Mar 05, 2024	36.31	36.40	35.43	35.63	35.63	355,000
Mar 04, 2024	35.41	36.50	34.88	36.40	36.40	357,800
Mar 01, 2024	36.03	36.04	34.99	35.29	35.29	267,600
Feb 29, 2024	35.47	36.26	35.47	35.89	35.89	292,200
Feb 28, 2024	35.87	35.87	35.32	35.45	35.45	119,000
Feb 27, 2024	35.52	36.03	35.43	35.82	35.82	222,000
Feb 26, 2024	36.08	36.42	35.51	35.63	35.63	205,300
Feb 23, 2024	35.35	36.49	35.10	36.43	36.43	199,400
Feb 22, 2024	36.10	36.25	34.85	35.26	35.26	332,800
Feb 21, 2024	35.97	36.15	35.33	35.65	35.65	281,600
Feb 20, 2024	36.48	36.51	35.35	36.02	36.02	275,700
Feb 16, 2024	36.95	37.26	36.05	37.05	37.05	309,700
Feb 15, 2024	37.69	37.80	36.40	36.76	36.76	525,200
Feb 14, 2024	38.40	38.87	37.54	37.92	37.92	277,600
Feb 13, 2024	37.50	38.43	37.23	37.83	37.83	428,900
Feb 12, 2024	40.17	40.22	38.27	38.41	38.41	448,100
Feb 09, 2024	39.78	40.71	39.76	40.17	40.17	403,900
Feb 08, 2024	38.93	41.25	38.93	39.92	39.92	863,900
Feb 07, 2024	37.69	38.77	37.42	38.76	38.76	498,200
Feb 06, 2024	37.82	38.56	37.45	37.76	37.76	488,900
Feb 05, 2024	37.20	37.95	37.06	37.82	37.82	727,000
Feb 02, 2024	34.89	38.09	34.89	37.40	37.40	1,158,800
Feb 01, 2024	32.99	35.21	32.79	35.10	35.10	634,800
Jan 31, 2024	33.53	33.72	32.53	32.71	32.71	520,200
Jan 30, 2024	33.75	34.00	33.50	33.83	33.83	244,800
Jan 29, 2024	34.17	34.37	33.81	34.01	34.01	219,600
Jan 26, 2024	34.75	35.11	34.13	34.21	34.21	272,300
Jan 25, 2024	34.35	34.73	33.92	34.71	34.71	265,300
Jan 24, 2024	34.69	34.90	33.87	34.34	34.34	286,200
Jan 23, 2024	34.28	34.71	34.05	34.69	34.69	222,200
Jan 22, 2024	34.86	34.99	34.14	34.29	34.29	220,500
Jan 19, 2024	34.24	35.10	34.16	34.53	34.53	348,700
Jan 18, 2024	34.41	34.74	34.09	34.48	34.48	399,900
Jan 17, 2024	33.01	34.03	32.62	33.98	33.98	502,000
Jan 16, 2024	34.13	34.39	33.50	33.60	33.60	482,700
Jan 15, 2024	34.90	35.24	33.75	34.47	34.47	322,700
Jan 12, 2024	32.07	35.12	32.02	34.88	34.88	1,977,900
Jan 11, 2024	30.00	32.90	29.55	32.01	32.01	2,951,200
Jan 10, 2024	26.30	27.45	26.13	26.46	26.46	589,200
Jan 09, 2024	25.52	26.86	25.32	26.27	26.27	566,900
Jan 08, 2024	25.01	25.70	24.96	25.64	25.64	938,300
Jan 05, 2024	25.97	25.97	24.76	25.00	25.00	729,200
Jan 04, 2024	25.86	26.39	25.81	26.29	26.29	306,200
Jan 03, 2024	26.75	26.76	25.83	25.98	25.98	517,700
Jan 02, 2024	27.51	27.60	26.63	27.07	27.07	428,000
Dec 29, 2023	27.56	28.39	27.49	27.50	27.50	308,500
Dec 28, 2023	28.05	28.12	27.49	27.70	27.70	179,200
Dec 27, 2023	28.42	28.83	27.85	28.03	28.03	353,700
Dec 22, 2023	27.98	28.85	27.98	28.21	28.21	490,900
Dec 21, 2023	27.18	28.15	27.12	27.98	27.98	614,200
Dec 20, 2023	26.40	28.29	26.40	26.79	26.79	970,500
Dec 19, 2023	25.38	26.07	25.15	25.95	25.95	419,600
Dec 18, 2023	25.67	25.70	25.04	25.07	25.07	332,600
Dec 15, 2023	25.75	26.06	25.03	25.37	25.37	358,500
Dec 14, 2023	24.54	25.75	24.25	25.71	25.71	572,900
Dec 13, 2023	23.16	24.31	22.88	24.05	24.05	540,100
Dec 12, 2023	23.49	23.57	23.00	23.35	23.35	334,000
Dec 11, 2023	24.55	24.55	23.39	23.47	23.47	489,900
Dec 08, 2023	24.02	24.64	23.75	24.56	24.56	499,300
Dec 07, 2023	24.75	24.90	23.92	23.97	23.97	447,800
Dec 06, 2023	24.42	25.45	24.23	24.70	24.70	608,900
Dec 05, 2023	25.45	26.25	24.29	24.32	24.32	505,200
Dec 04, 2023	25.73	25.86	25.08	25.46	25.46	378,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,982.82+97.44(+0.45%)

S&P 5005,110.54+62.12(+1.23%)

DOW38,291.15+205.35(+0.54%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL83.77+0.20(+0.24%)

Bitcoin CAD87,284.30-1,097.86(-1.24%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Aritzia Inc. (ATZ.TO)

S&P/TSX
21,982.82
+97.44(+0.45%)

S&P 500
5,110.54
+62.12(+1.23%)

DOW
38,291.15
+205.35(+0.54%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
83.77
+0.20(+0.24%)

Bitcoin CAD
87,284.30
-1,097.86(-1.24%)