Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

47.70

+0.23

(+0.48%)

At close: 04:00PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	47.80	48.26	47.43	47.70	47.70	328,500
Jan 25, 2023	47.76	47.84	47.10	47.47	47.47	255,600
Jan 24, 2023	47.53	48.34	47.29	48.11	48.11	297,200
Jan 23, 2023	46.43	48.08	46.30	48.07	48.07	491,300
Jan 20, 2023	46.20	46.47	45.65	46.42	46.42	298,700
Jan 19, 2023	44.98	46.32	43.92	46.30	46.30	410,800
Jan 18, 2023	46.60	48.05	44.83	44.95	44.95	709,400
Jan 17, 2023	45.03	46.65	44.24	46.41	46.41	510,700
Jan 16, 2023	45.82	45.82	44.38	45.03	45.03	272,200
Jan 13, 2023	45.37	46.71	45.27	45.82	45.82	766,000
Jan 12, 2023	49.70	49.70	44.69	46.16	46.16	2,742,100
Jan 11, 2023	50.55	51.65	49.19	51.22	51.22	537,800
Jan 10, 2023	49.77	50.90	49.56	50.25	50.25	335,900
Jan 09, 2023	49.52	50.83	48.08	49.89	49.89	544,000
Jan 06, 2023	47.90	49.68	47.80	49.38	49.38	432,100
Jan 05, 2023	46.77	47.88	46.20	47.78	47.78	356,300
Jan 04, 2023	46.87	47.39	46.60	47.04	47.04	244,600
Jan 03, 2023	47.80	48.35	46.44	46.86	46.86	519,700
Dec 30, 2022	46.80	47.52	46.63	47.35	47.35	101,700
Dec 29, 2022	47.98	48.80	47.05	47.05	47.05	140,200
Dec 28, 2022	47.00	47.96	47.00	47.86	47.86	214,800
Dec 23, 2022	47.26	47.80	46.48	47.32	47.32	168,700
Dec 22, 2022	47.51	47.61	46.82	47.55	47.55	661,500
Dec 21, 2022	45.39	48.21	45.39	47.91	47.91	339,600
Dec 20, 2022	44.99	45.77	44.87	44.92	44.92	309,700
Dec 19, 2022	46.25	46.31	44.80	45.10	45.10	199,100
Dec 16, 2022	46.49	46.97	46.05	46.21	46.21	342,700
Dec 15, 2022	47.85	47.93	46.32	46.81	46.81	325,200
Dec 14, 2022	49.36	49.76	48.02	48.07	48.07	228,100
Dec 13, 2022	50.54	50.56	48.55	49.56	49.56	292,300
Dec 12, 2022	50.23	50.40	49.32	49.44	49.44	152,700
Dec 09, 2022	50.04	50.65	49.84	50.46	50.46	363,200
Dec 08, 2022	49.59	50.43	49.28	50.14	50.14	228,000
Dec 07, 2022	49.03	49.93	48.67	49.34	49.34	398,500
Dec 06, 2022	49.12	49.97	48.60	49.18	49.18	482,100
Dec 05, 2022	50.94	50.94	49.13	49.28	49.28	235,200
Dec 02, 2022	50.96	51.80	50.74	51.16	51.16	521,300
Dec 01, 2022	51.32	51.57	50.28	51.42	51.42	384,000
Nov 30, 2022	50.23	51.41	50.13	51.17	51.17	455,900
Nov 29, 2022	50.98	51.45	49.34	50.03	50.03	435,400
Nov 28, 2022	51.12	51.92	50.77	50.85	50.85	410,600
Nov 25, 2022	51.50	51.71	50.86	51.37	51.37	164,600
Nov 24, 2022	51.51	51.93	51.30	51.66	51.66	134,500
Nov 23, 2022	51.34	52.24	51.23	51.50	51.50	231,500
Nov 22, 2022	50.87	51.47	50.33	51.41	51.41	238,300
Nov 21, 2022	50.61	51.23	49.82	50.74	50.74	338,300
Nov 18, 2022	50.74	51.38	50.16	51.01	51.01	333,400
Nov 17, 2022	52.01	52.69	50.18	50.23	50.23	332,700
Nov 16, 2022	51.91	52.82	51.90	52.70	52.70	333,700
Nov 15, 2022	51.20	52.73	50.80	52.53	52.53	994,000
Nov 14, 2022	53.76	54.09	52.89	53.65	53.65	264,300
Nov 11, 2022	54.26	54.91	53.63	54.08	54.08	268,400
Nov 10, 2022	52.50	54.39	52.40	54.21	54.21	346,300
Nov 09, 2022	51.21	52.23	51.06	51.35	51.35	189,600
Nov 08, 2022	52.40	52.91	50.75	51.80	51.80	213,900
Nov 07, 2022	52.00	52.75	50.95	52.41	52.41	174,100
Nov 04, 2022	51.96	52.65	51.15	51.78	51.78	227,000
Nov 03, 2022	51.74	52.97	51.49	52.00	52.00	173,900
Nov 02, 2022	52.61	53.40	51.82	51.98	51.98	318,900
Nov 01, 2022	53.50	53.80	52.61	52.61	52.61	178,100
Oct 31, 2022	51.65	53.28	51.65	52.84	52.84	185,300
Oct 28, 2022	51.94	53.01	51.65	51.79	51.79	305,600
Oct 27, 2022	54.06	55.56	51.62	51.72	51.72	495,800
Oct 26, 2022	52.59	54.16	52.12	54.05	54.05	409,900
Oct 25, 2022	51.42	53.28	51.39	52.93	52.93	318,300
Oct 24, 2022	52.01	52.60	51.18	51.55	51.55	345,300
Oct 21, 2022	50.52	52.17	50.12	52.15	52.15	266,400
Oct 20, 2022	50.52	51.20	49.74	50.42	50.42	345,300
Oct 19, 2022	51.61	51.95	50.06	50.83	50.83	430,700
Oct 18, 2022	50.97	52.42	50.94	52.26	52.26	410,100
Oct 17, 2022	50.48	51.06	48.24	50.44	50.44	623,600
Oct 14, 2022	51.44	51.44	46.48	49.31	49.31	958,100
Oct 13, 2022	48.75	51.48	48.40	51.43	51.43	1,269,000
Oct 12, 2022	45.41	48.81	45.20	48.62	48.62	507,100
Oct 11, 2022	46.61	46.82	45.13	45.65	45.65	354,000
Oct 07, 2022	47.84	47.84	46.30	46.95	46.95	281,800
Oct 06, 2022	49.05	49.10	47.37	48.38	48.38	354,500
Oct 05, 2022	47.80	49.03	47.73	48.83	48.83	427,400
Oct 04, 2022	48.99	49.82	47.34	48.55	48.55	500,400
Oct 03, 2022	45.40	48.15	45.22	47.80	47.80	447,300
Sept 30, 2022	45.39	45.66	44.38	45.39	45.39	390,800
Sept 29, 2022	46.52	46.52	44.70	45.30	45.30	240,100
Sept 28, 2022	46.73	48.60	46.63	47.04	47.04	372,800
Sept 27, 2022	45.20	46.85	44.63	46.58	46.58	240,900
Sept 26, 2022	43.53	45.30	43.53	44.81	44.81	223,000
Sept 23, 2022	44.48	44.93	43.23	43.83	43.83	272,700
Sept 22, 2022	46.05	46.22	44.90	45.38	45.38	228,700
Sept 21, 2022	46.71	47.37	46.20	46.20	46.20	186,500
Sept 20, 2022	46.71	47.81	46.30	46.42	46.42	189,900
Sept 19, 2022	46.02	48.00	46.02	46.52	46.52	224,900
Sept 16, 2022	46.59	47.04	45.59	46.99	46.99	582,000
Sept 15, 2022	48.51	48.72	46.87	47.31	47.31	237,900
Sept 14, 2022	49.06	49.10	48.00	48.84	48.84	253,800
Sept 13, 2022	48.00	49.82	47.72	48.84	48.84	377,300
Sept 12, 2022	47.99	50.09	47.46	50.03	50.03	416,500
Sept 09, 2022	46.24	47.79	46.01	47.67	47.67	548,700
Sept 08, 2022	43.53	45.83	43.53	45.67	45.67	212,200
Sept 07, 2022	42.52	44.15	42.28	44.11	44.11	210,100
Sept 06, 2022	43.63	44.07	42.18	42.55	42.55	133,500
Sept 02, 2022	42.45	44.09	42.25	43.70	43.70	273,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7500-0.0007(-0.09%)

CRUDE OIL81.38+0.37(+0.46%)

BTC-CAD30,573.86-498.13(-1.60%)

Aritzia Inc. (ATZ.TO)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7500
-0.0007(-0.09%)

CRUDE OIL
81.38
+0.37(+0.46%)

BTC-CAD
30,573.86
-498.13(-1.60%)