Canada markets open in 4 hours 29 minutes

Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.90+1.33 (+3.96%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202233.7635.8633.7634.9034.90492,500
Jun 23, 202233.6134.6033.3033.5733.57150,400
Jun 22, 202233.6033.9133.1533.6433.64112,600
Jun 21, 202233.9934.4933.3533.8833.88240,500
Jun 20, 202232.7333.7032.7333.6733.67165,900
Jun 17, 202233.2434.2932.6232.8532.85643,100
Jun 16, 202233.6434.1431.6733.0433.04318,300
Jun 15, 202234.4634.8333.9934.1634.16203,000
Jun 14, 202234.7534.9233.9333.9933.99236,600
Jun 13, 202235.4035.8034.5534.7834.78466,200
Jun 10, 202236.5037.0035.5035.7535.75324,700
Jun 09, 202237.3338.0337.1737.2537.25131,000
Jun 08, 202237.4438.1636.7237.3037.30369,500
Jun 07, 202237.8437.9737.0737.4337.43241,400
Jun 06, 202238.8139.2038.1238.6138.61194,600
Jun 03, 202238.1438.4537.5438.2138.21218,200
Jun 02, 202237.6638.7837.4038.3738.37262,600
Jun 01, 202237.2337.8736.7837.6637.66281,300
May 31, 202236.9737.2436.4236.9236.92291,900
May 30, 202237.7237.7737.0037.4137.41133,900
May 27, 202236.7737.6936.6937.2737.27322,700
May 26, 202235.7537.2235.4736.5336.53391,600
May 25, 202235.7236.6435.4535.4735.47621,100
May 24, 202237.7237.8135.2735.8135.81596,200
May 20, 202237.5638.9637.1337.7037.70416,800
May 19, 202236.5738.4336.1136.9336.93410,200
May 18, 202238.9938.9936.4936.6636.66340,200
May 17, 202239.2340.0838.6938.8638.86413,900
May 16, 202238.5039.4538.0838.3938.39409,900
May 13, 202237.8439.2937.8338.5438.54317,700
May 12, 202235.6438.1835.6437.0637.06518,700
May 11, 202238.1938.1935.8335.9835.98686,300
May 10, 202238.1839.5537.4237.4337.43841,300
May 09, 202238.9740.1437.0837.3837.38633,600
May 06, 202244.9844.9839.6139.8039.80964,200
May 05, 202245.9745.9742.5042.6642.66852,400
May 04, 202246.1746.9944.5345.8745.87300,500
May 03, 202245.6846.5445.3146.1246.12177,400
May 02, 202245.6746.1244.8345.4945.49229,900
Apr 29, 202244.4346.2844.4345.7545.75237,100
Apr 28, 202244.1045.7643.9144.6944.69279,200
Apr 27, 202243.1344.4442.6344.0144.01293,600
Apr 26, 202245.8145.8942.9543.4543.45319,200
Apr 25, 202245.0546.1744.2546.0046.00315,000
Apr 22, 202246.0047.4245.1845.3245.32163,800
Apr 21, 202248.1448.1446.2146.5046.50137,600
Apr 20, 202247.2548.3147.0847.4247.42198,700
Apr 19, 202245.3147.6845.0147.2847.28255,600
Apr 18, 202244.9245.7444.8245.0445.04173,000
Apr 14, 202245.9746.0144.7144.9844.98117,700
Apr 13, 202245.4446.7245.4445.9845.98173,200
Apr 12, 202246.2547.3644.9545.5745.57303,600
Apr 11, 202246.5147.0345.4945.7445.74263,800
Apr 08, 202246.9647.2146.3047.0047.00206,500
Apr 07, 202245.7347.1545.4947.0447.04254,500
Apr 06, 202246.6847.0043.4645.6645.66965,900
Apr 05, 202248.7448.8047.0447.1847.18142,200
Apr 04, 202247.6048.9347.2848.7648.76241,500
Apr 01, 202250.7550.9346.2747.6047.60751,700
Mar 31, 202250.8151.4450.2451.0351.03311,800
Mar 30, 202248.7851.2848.0651.0051.00485,100
Mar 29, 202248.3949.2848.3048.7848.78149,500
Mar 28, 202247.8047.8046.5647.6547.65179,000
Mar 25, 202249.1249.2047.5747.8047.80282,000
Mar 24, 202249.9450.1848.6549.0949.09378,500
Mar 23, 202249.8050.0249.1149.2749.27206,300
Mar 22, 202248.5150.2948.5149.9949.99373,500
Mar 21, 202249.3449.3448.2148.5248.52322,700
Mar 18, 202247.5249.8447.2749.2549.25545,700
Mar 17, 202247.6048.1247.1247.6547.65142,500
Mar 16, 202246.1048.3345.9647.5447.54521,000
Mar 15, 202245.4747.2145.2445.4945.49372,800
Mar 14, 202243.4545.5743.4545.0045.00387,000
Mar 11, 202245.3845.3943.1143.4543.45331,500
Mar 10, 202244.8946.1244.0645.1045.10503,800
Mar 09, 202243.3146.4143.0045.3945.39622,100
Mar 08, 202242.0542.8740.1742.0042.00529,900
Mar 07, 202244.0544.3541.7142.0942.09570,900
Mar 04, 202245.5045.5043.1644.3544.35722,300
Mar 03, 202247.2247.2245.7045.7645.76228,000
Mar 02, 202246.9947.8846.1047.2247.22253,800
Mar 01, 202248.4348.4446.5546.6546.65367,300
Feb 28, 202248.7248.9647.6148.1948.19261,700
Feb 25, 202248.5749.6648.2549.2849.28333,400
Feb 24, 202247.2849.2346.0348.5548.551,000,900
Feb 23, 202253.6553.7949.3849.4349.43470,300
Feb 22, 202253.3154.1152.5153.3653.36332,600
Feb 18, 202255.3755.6753.8954.1654.16155,100
Feb 17, 202255.7756.3055.3455.4355.43222,600
Feb 16, 202255.7556.7155.4156.1256.12183,800
Feb 15, 202257.0557.2056.1256.1956.19197,900
Feb 14, 202255.4957.1055.4956.1056.10353,900
Feb 11, 202257.4757.8655.8655.9355.93274,000
Feb 10, 202257.4558.2057.3757.6957.69198,800
Feb 09, 202258.2458.6257.8057.9357.93256,800
Feb 08, 202257.9458.1257.4857.6257.62619,100
Feb 07, 202257.7058.7457.4058.3658.36261,600
Feb 04, 202257.7258.5057.4957.7557.75260,700
Feb 03, 202257.3157.8356.5557.7357.73268,300
Feb 02, 202257.7858.3557.4057.4957.49231,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...