Canada markets closed

Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.02-1.03 (-2.78%)
At close: 04:00PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202436.4836.5135.3536.0236.02274,170
Feb 16, 202436.9537.2636.0537.0537.05309,700
Feb 15, 202437.6937.8036.4036.7636.76525,200
Feb 14, 202438.4038.8737.5437.9237.92277,600
Feb 13, 202437.5038.4337.2337.8337.83428,900
Feb 12, 202440.1740.2238.2738.4138.41448,100
Feb 09, 202439.7840.7139.7640.1740.17403,900
Feb 08, 202438.9341.2538.9339.9239.92863,900
Feb 07, 202437.6938.7737.4238.7638.76498,200
Feb 06, 202437.8238.5637.4537.7637.76488,900
Feb 05, 202437.2037.9537.0637.8237.82727,000
Feb 02, 202434.8938.0934.8937.4037.401,158,800
Feb 01, 202432.9935.2132.7935.1035.10634,800
Jan 31, 202433.5333.7232.5332.7132.71520,200
Jan 30, 202433.7534.0033.5033.8333.83244,800
Jan 29, 202434.1734.3733.8134.0134.01219,600
Jan 26, 202434.7535.1134.1334.2134.21272,300
Jan 25, 202434.3534.7333.9234.7134.71265,300
Jan 24, 202434.6934.9033.8734.3434.34286,200
Jan 23, 202434.2834.7134.0534.6934.69222,200
Jan 22, 202434.8634.9934.1434.2934.29220,500
Jan 19, 202434.2435.1034.1634.5334.53348,700
Jan 18, 202434.4134.7434.0934.4834.48399,900
Jan 17, 202433.0134.0332.6233.9833.98502,000
Jan 16, 202434.1334.3933.5033.6033.60482,700
Jan 15, 202434.9035.2433.7534.4734.47322,700
Jan 12, 202432.0735.1232.0234.8834.881,977,900
Jan 11, 202430.0032.9029.5532.0132.012,951,200
Jan 10, 202426.3027.4526.1326.4626.46589,200
Jan 09, 202425.5226.8625.3226.2726.27566,900
Jan 08, 202425.0125.7024.9625.6425.64938,300
Jan 05, 202425.9725.9724.7625.0025.00729,200
Jan 04, 202425.8626.3925.8126.2926.29306,200
Jan 03, 202426.7526.7625.8325.9825.98517,700
Jan 02, 202427.5127.6026.6327.0727.07428,000
Dec 29, 202327.5628.3927.4927.5027.50308,500
Dec 28, 202328.0528.1227.4927.7027.70179,200
Dec 27, 202328.4228.8327.8528.0328.03353,700
Dec 22, 202327.9828.8527.9828.2128.21490,900
Dec 21, 202327.1828.1527.1227.9827.98614,200
Dec 20, 202326.4028.2926.4026.7926.79970,500
Dec 19, 202325.3826.0725.1525.9525.95419,600
Dec 18, 202325.6725.7025.0425.0725.07332,600
Dec 15, 202325.7526.0625.0325.3725.37358,500
Dec 14, 202324.5425.7524.2525.7125.71572,900
Dec 13, 202323.1624.3122.8824.0524.05540,100
Dec 12, 202323.4923.5723.0023.3523.35334,000
Dec 11, 202324.5524.5523.3923.4723.47489,900
Dec 08, 202324.0224.6423.7524.5624.56499,300
Dec 07, 202324.7524.9023.9223.9723.97447,800
Dec 06, 202324.4225.4524.2324.7024.70608,900
Dec 05, 202325.4526.2524.2924.3224.32505,200
Dec 04, 202325.7325.8625.0825.4625.46378,000
Dec 01, 202326.0626.0625.3625.7325.73366,600
Nov 30, 202326.1926.4425.9726.3226.32448,800
Nov 29, 202325.6426.1125.2626.0826.08308,600
Nov 28, 202324.7726.3124.6525.6225.62575,300
Nov 27, 202324.0624.8623.8824.8524.85229,100
Nov 24, 202324.2924.3023.9724.0524.0566,900
Nov 23, 202324.6924.8124.2024.2124.21156,700
Nov 22, 202323.5424.5923.3524.2924.29397,300
Nov 21, 202324.0024.3523.4423.5223.52330,500
Nov 20, 202324.0424.2423.6224.1324.13230,900
Nov 17, 202323.8524.4323.6224.0624.06226,800
Nov 16, 202324.8924.9823.5323.7923.79214,000
Nov 15, 202324.9825.2424.2724.5824.58301,300
Nov 14, 202324.4225.0224.4024.6024.60333,600
Nov 13, 202324.6024.6023.8823.9823.98166,700
Nov 10, 202324.4524.6624.0624.6124.61129,600
Nov 09, 202325.0425.3724.3524.4024.40357,400
Nov 08, 202324.2325.1824.1825.0525.05541,300
Nov 07, 202323.4824.2023.4724.1224.12187,500
Nov 06, 202323.5723.8423.4323.5723.57209,300
Nov 03, 202321.8323.6121.7823.5523.55736,900
Nov 02, 202321.2021.5020.8121.4121.41574,500
Nov 01, 202321.2521.6620.6721.0221.02385,500
Oct 31, 202321.7421.9021.4421.5721.57234,700
Oct 30, 202322.2622.3921.7221.8221.82170,900
Oct 27, 202322.0122.2921.7522.0022.00158,100
Oct 26, 202322.4222.7521.9322.1522.15281,300
Oct 25, 202323.3923.5522.0722.4922.49278,500
Oct 24, 202323.2423.7622.7723.4223.42471,200
Oct 23, 202324.5024.5623.4423.4723.47216,300
Oct 20, 202324.2624.6424.0424.6024.60272,400
Oct 19, 202324.2124.4623.8224.4124.41246,600
Oct 18, 202324.4024.6424.1024.2224.22260,800
Oct 17, 202324.3824.6323.8224.5024.50349,400
Oct 16, 202323.7824.7523.7624.2424.24301,600
Oct 13, 202324.7024.7823.4423.6723.67266,200
Oct 12, 202324.6525.1524.3224.6624.66571,700
Oct 11, 202324.0024.5023.8024.4724.47525,900
Oct 10, 202322.9923.9622.9223.7023.70348,200
Oct 06, 202322.0323.1522.0222.9122.91362,700
Oct 05, 202322.2522.4221.6622.1522.15348,200
Oct 04, 202322.4522.5122.0022.2722.27211,000
Oct 03, 202322.8723.5422.2522.2922.29439,200
Oct 02, 202323.2923.6322.8123.0423.04506,200
Sept 29, 202322.3125.5722.3123.6323.631,763,600
Sept 28, 202321.6822.5321.6822.3222.32784,400
Sept 27, 202321.6121.9321.1521.8921.89483,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...