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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	33.76	35.86	33.76	34.90	34.90	492,500
Jun 23, 2022	33.61	34.60	33.30	33.57	33.57	150,400
Jun 22, 2022	33.60	33.91	33.15	33.64	33.64	112,600
Jun 21, 2022	33.99	34.49	33.35	33.88	33.88	240,500
Jun 20, 2022	32.73	33.70	32.73	33.67	33.67	165,900
Jun 17, 2022	33.24	34.29	32.62	32.85	32.85	643,100
Jun 16, 2022	33.64	34.14	31.67	33.04	33.04	318,300
Jun 15, 2022	34.46	34.83	33.99	34.16	34.16	203,000
Jun 14, 2022	34.75	34.92	33.93	33.99	33.99	236,600
Jun 13, 2022	35.40	35.80	34.55	34.78	34.78	466,200
Jun 10, 2022	36.50	37.00	35.50	35.75	35.75	324,700
Jun 09, 2022	37.33	38.03	37.17	37.25	37.25	131,000
Jun 08, 2022	37.44	38.16	36.72	37.30	37.30	369,500
Jun 07, 2022	37.84	37.97	37.07	37.43	37.43	241,400
Jun 06, 2022	38.81	39.20	38.12	38.61	38.61	194,600
Jun 03, 2022	38.14	38.45	37.54	38.21	38.21	218,200
Jun 02, 2022	37.66	38.78	37.40	38.37	38.37	262,600
Jun 01, 2022	37.23	37.87	36.78	37.66	37.66	281,300
May 31, 2022	36.97	37.24	36.42	36.92	36.92	291,900
May 30, 2022	37.72	37.77	37.00	37.41	37.41	133,900
May 27, 2022	36.77	37.69	36.69	37.27	37.27	322,700
May 26, 2022	35.75	37.22	35.47	36.53	36.53	391,600
May 25, 2022	35.72	36.64	35.45	35.47	35.47	621,100
May 24, 2022	37.72	37.81	35.27	35.81	35.81	596,200
May 20, 2022	37.56	38.96	37.13	37.70	37.70	416,800
May 19, 2022	36.57	38.43	36.11	36.93	36.93	410,200
May 18, 2022	38.99	38.99	36.49	36.66	36.66	340,200
May 17, 2022	39.23	40.08	38.69	38.86	38.86	413,900
May 16, 2022	38.50	39.45	38.08	38.39	38.39	409,900
May 13, 2022	37.84	39.29	37.83	38.54	38.54	317,700
May 12, 2022	35.64	38.18	35.64	37.06	37.06	518,700
May 11, 2022	38.19	38.19	35.83	35.98	35.98	686,300
May 10, 2022	38.18	39.55	37.42	37.43	37.43	841,300
May 09, 2022	38.97	40.14	37.08	37.38	37.38	633,600
May 06, 2022	44.98	44.98	39.61	39.80	39.80	964,200
May 05, 2022	45.97	45.97	42.50	42.66	42.66	852,400
May 04, 2022	46.17	46.99	44.53	45.87	45.87	300,500
May 03, 2022	45.68	46.54	45.31	46.12	46.12	177,400
May 02, 2022	45.67	46.12	44.83	45.49	45.49	229,900
Apr 29, 2022	44.43	46.28	44.43	45.75	45.75	237,100
Apr 28, 2022	44.10	45.76	43.91	44.69	44.69	279,200
Apr 27, 2022	43.13	44.44	42.63	44.01	44.01	293,600
Apr 26, 2022	45.81	45.89	42.95	43.45	43.45	319,200
Apr 25, 2022	45.05	46.17	44.25	46.00	46.00	315,000
Apr 22, 2022	46.00	47.42	45.18	45.32	45.32	163,800
Apr 21, 2022	48.14	48.14	46.21	46.50	46.50	137,600
Apr 20, 2022	47.25	48.31	47.08	47.42	47.42	198,700
Apr 19, 2022	45.31	47.68	45.01	47.28	47.28	255,600
Apr 18, 2022	44.92	45.74	44.82	45.04	45.04	173,000
Apr 14, 2022	45.97	46.01	44.71	44.98	44.98	117,700
Apr 13, 2022	45.44	46.72	45.44	45.98	45.98	173,200
Apr 12, 2022	46.25	47.36	44.95	45.57	45.57	303,600
Apr 11, 2022	46.51	47.03	45.49	45.74	45.74	263,800
Apr 08, 2022	46.96	47.21	46.30	47.00	47.00	206,500
Apr 07, 2022	45.73	47.15	45.49	47.04	47.04	254,500
Apr 06, 2022	46.68	47.00	43.46	45.66	45.66	965,900
Apr 05, 2022	48.74	48.80	47.04	47.18	47.18	142,200
Apr 04, 2022	47.60	48.93	47.28	48.76	48.76	241,500
Apr 01, 2022	50.75	50.93	46.27	47.60	47.60	751,700
Mar 31, 2022	50.81	51.44	50.24	51.03	51.03	311,800
Mar 30, 2022	48.78	51.28	48.06	51.00	51.00	485,100
Mar 29, 2022	48.39	49.28	48.30	48.78	48.78	149,500
Mar 28, 2022	47.80	47.80	46.56	47.65	47.65	179,000
Mar 25, 2022	49.12	49.20	47.57	47.80	47.80	282,000
Mar 24, 2022	49.94	50.18	48.65	49.09	49.09	378,500
Mar 23, 2022	49.80	50.02	49.11	49.27	49.27	206,300
Mar 22, 2022	48.51	50.29	48.51	49.99	49.99	373,500
Mar 21, 2022	49.34	49.34	48.21	48.52	48.52	322,700
Mar 18, 2022	47.52	49.84	47.27	49.25	49.25	545,700
Mar 17, 2022	47.60	48.12	47.12	47.65	47.65	142,500
Mar 16, 2022	46.10	48.33	45.96	47.54	47.54	521,000
Mar 15, 2022	45.47	47.21	45.24	45.49	45.49	372,800
Mar 14, 2022	43.45	45.57	43.45	45.00	45.00	387,000
Mar 11, 2022	45.38	45.39	43.11	43.45	43.45	331,500
Mar 10, 2022	44.89	46.12	44.06	45.10	45.10	503,800
Mar 09, 2022	43.31	46.41	43.00	45.39	45.39	622,100
Mar 08, 2022	42.05	42.87	40.17	42.00	42.00	529,900
Mar 07, 2022	44.05	44.35	41.71	42.09	42.09	570,900
Mar 04, 2022	45.50	45.50	43.16	44.35	44.35	722,300
Mar 03, 2022	47.22	47.22	45.70	45.76	45.76	228,000
Mar 02, 2022	46.99	47.88	46.10	47.22	47.22	253,800
Mar 01, 2022	48.43	48.44	46.55	46.65	46.65	367,300
Feb 28, 2022	48.72	48.96	47.61	48.19	48.19	261,700
Feb 25, 2022	48.57	49.66	48.25	49.28	49.28	333,400
Feb 24, 2022	47.28	49.23	46.03	48.55	48.55	1,000,900
Feb 23, 2022	53.65	53.79	49.38	49.43	49.43	470,300
Feb 22, 2022	53.31	54.11	52.51	53.36	53.36	332,600
Feb 18, 2022	55.37	55.67	53.89	54.16	54.16	155,100
Feb 17, 2022	55.77	56.30	55.34	55.43	55.43	222,600
Feb 16, 2022	55.75	56.71	55.41	56.12	56.12	183,800
Feb 15, 2022	57.05	57.20	56.12	56.19	56.19	197,900
Feb 14, 2022	55.49	57.10	55.49	56.10	56.10	353,900
Feb 11, 2022	57.47	57.86	55.86	55.93	55.93	274,000
Feb 10, 2022	57.45	58.20	57.37	57.69	57.69	198,800
Feb 09, 2022	58.24	58.62	57.80	57.93	57.93	256,800
Feb 08, 2022	57.94	58.12	57.48	57.62	57.62	619,100
Feb 07, 2022	57.70	58.74	57.40	58.36	58.36	261,600
Feb 04, 2022	57.72	58.50	57.49	57.75	57.75	260,700
Feb 03, 2022	57.31	57.83	56.55	57.73	57.73	268,300
Feb 02, 2022	57.78	58.35	57.40	57.49	57.49	231,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.81(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.28(+2.68%)

CAD/USD0.7769+0.0010(+0.13%)

CRUDE OIL107.41-0.21(-0.20%)

BTC-CAD27,613.58-125.61(-0.45%)

Aritzia Inc. (ATZ.TO)

S&P/TSX
19,062.91
+345.81(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.28(+2.68%)

CAD/USD
0.7769
+0.0010(+0.13%)

CRUDE OIL
107.41
-0.21(-0.20%)

BTC-CAD
27,613.58
-125.61(-0.45%)