Canada markets open in 8 hours 36 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202347.8048.2647.4347.7047.70328,500
Jan 25, 202347.7647.8447.1047.4747.47255,600
Jan 24, 202347.5348.3447.2948.1148.11297,200
Jan 23, 202346.4348.0846.3048.0748.07491,300
Jan 20, 202346.2046.4745.6546.4246.42298,700
Jan 19, 202344.9846.3243.9246.3046.30410,800
Jan 18, 202346.6048.0544.8344.9544.95709,400
Jan 17, 202345.0346.6544.2446.4146.41510,700
Jan 16, 202345.8245.8244.3845.0345.03272,200
Jan 13, 202345.3746.7145.2745.8245.82766,000
Jan 12, 202349.7049.7044.6946.1646.162,742,100
Jan 11, 202350.5551.6549.1951.2251.22537,800
Jan 10, 202349.7750.9049.5650.2550.25335,900
Jan 09, 202349.5250.8348.0849.8949.89544,000
Jan 06, 202347.9049.6847.8049.3849.38432,100
Jan 05, 202346.7747.8846.2047.7847.78356,300
Jan 04, 202346.8747.3946.6047.0447.04244,600
Jan 03, 202347.8048.3546.4446.8646.86519,700
Dec 30, 202246.8047.5246.6347.3547.35101,700
Dec 29, 202247.9848.8047.0547.0547.05140,200
Dec 28, 202247.0047.9647.0047.8647.86214,800
Dec 23, 202247.2647.8046.4847.3247.32168,700
Dec 22, 202247.5147.6146.8247.5547.55661,500
Dec 21, 202245.3948.2145.3947.9147.91339,600
Dec 20, 202244.9945.7744.8744.9244.92309,700
Dec 19, 202246.2546.3144.8045.1045.10199,100
Dec 16, 202246.4946.9746.0546.2146.21342,700
Dec 15, 202247.8547.9346.3246.8146.81325,200
Dec 14, 202249.3649.7648.0248.0748.07228,100
Dec 13, 202250.5450.5648.5549.5649.56292,300
Dec 12, 202250.2350.4049.3249.4449.44152,700
Dec 09, 202250.0450.6549.8450.4650.46363,200
Dec 08, 202249.5950.4349.2850.1450.14228,000
Dec 07, 202249.0349.9348.6749.3449.34398,500
Dec 06, 202249.1249.9748.6049.1849.18482,100
Dec 05, 202250.9450.9449.1349.2849.28235,200
Dec 02, 202250.9651.8050.7451.1651.16521,300
Dec 01, 202251.3251.5750.2851.4251.42384,000
Nov 30, 202250.2351.4150.1351.1751.17455,900
Nov 29, 202250.9851.4549.3450.0350.03435,400
Nov 28, 202251.1251.9250.7750.8550.85410,600
Nov 25, 202251.5051.7150.8651.3751.37164,600
Nov 24, 202251.5151.9351.3051.6651.66134,500
Nov 23, 202251.3452.2451.2351.5051.50231,500
Nov 22, 202250.8751.4750.3351.4151.41238,300
Nov 21, 202250.6151.2349.8250.7450.74338,300
Nov 18, 202250.7451.3850.1651.0151.01333,400
Nov 17, 202252.0152.6950.1850.2350.23332,700
Nov 16, 202251.9152.8251.9052.7052.70333,700
Nov 15, 202251.2052.7350.8052.5352.53994,000
Nov 14, 202253.7654.0952.8953.6553.65264,300
Nov 11, 202254.2654.9153.6354.0854.08268,400
Nov 10, 202252.5054.3952.4054.2154.21346,300
Nov 09, 202251.2152.2351.0651.3551.35189,600
Nov 08, 202252.4052.9150.7551.8051.80213,900
Nov 07, 202252.0052.7550.9552.4152.41174,100
Nov 04, 202251.9652.6551.1551.7851.78227,000
Nov 03, 202251.7452.9751.4952.0052.00173,900
Nov 02, 202252.6153.4051.8251.9851.98318,900
Nov 01, 202253.5053.8052.6152.6152.61178,100
Oct 31, 202251.6553.2851.6552.8452.84185,300
Oct 28, 202251.9453.0151.6551.7951.79305,600
Oct 27, 202254.0655.5651.6251.7251.72495,800
Oct 26, 202252.5954.1652.1254.0554.05409,900
Oct 25, 202251.4253.2851.3952.9352.93318,300
Oct 24, 202252.0152.6051.1851.5551.55345,300
Oct 21, 202250.5252.1750.1252.1552.15266,400
Oct 20, 202250.5251.2049.7450.4250.42345,300
Oct 19, 202251.6151.9550.0650.8350.83430,700
Oct 18, 202250.9752.4250.9452.2652.26410,100
Oct 17, 202250.4851.0648.2450.4450.44623,600
Oct 14, 202251.4451.4446.4849.3149.31958,100
Oct 13, 202248.7551.4848.4051.4351.431,269,000
Oct 12, 202245.4148.8145.2048.6248.62507,100
Oct 11, 202246.6146.8245.1345.6545.65354,000
Oct 07, 202247.8447.8446.3046.9546.95281,800
Oct 06, 202249.0549.1047.3748.3848.38354,500
Oct 05, 202247.8049.0347.7348.8348.83427,400
Oct 04, 202248.9949.8247.3448.5548.55500,400
Oct 03, 202245.4048.1545.2247.8047.80447,300
Sept 30, 202245.3945.6644.3845.3945.39390,800
Sept 29, 202246.5246.5244.7045.3045.30240,100
Sept 28, 202246.7348.6046.6347.0447.04372,800
Sept 27, 202245.2046.8544.6346.5846.58240,900
Sept 26, 202243.5345.3043.5344.8144.81223,000
Sept 23, 202244.4844.9343.2343.8343.83272,700
Sept 22, 202246.0546.2244.9045.3845.38228,700
Sept 21, 202246.7147.3746.2046.2046.20186,500
Sept 20, 202246.7147.8146.3046.4246.42189,900
Sept 19, 202246.0248.0046.0246.5246.52224,900
Sept 16, 202246.5947.0445.5946.9946.99582,000
Sept 15, 202248.5148.7246.8747.3147.31237,900
Sept 14, 202249.0649.1048.0048.8448.84253,800
Sept 13, 202248.0049.8247.7248.8448.84377,300
Sept 12, 202247.9950.0947.4650.0350.03416,500
Sept 09, 202246.2447.7946.0147.6747.67548,700
Sept 08, 202243.5345.8343.5345.6745.67212,200
Sept 07, 202242.5244.1542.2844.1144.11210,100
Sept 06, 202243.6344.0742.1842.5542.55133,500
Sept 02, 202242.4544.0942.2543.7043.70273,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...