Canada markets closed

Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
46.95-1.43 (-2.96%)
At close: 04:00PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202247.8447.8446.3046.9546.95281,340
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
Sept 01, 202242.1442.5041.5841.9041.90309,000
Aug 31, 202242.6743.5542.4842.7242.72131,200
Aug 30, 202243.2243.7142.2042.6442.64111,200
Aug 29, 202241.8143.3541.8143.0043.00172,300
Aug 26, 202244.9944.9942.4342.5942.59214,200
Aug 25, 202244.4745.2144.4745.0245.02194,600
Aug 24, 202244.0044.5544.0044.3744.37116,000
Aug 23, 202243.2744.4643.2744.3144.31159,300
Aug 22, 202244.0044.0043.1343.4343.43214,400
Aug 19, 202245.3545.5044.7344.7844.78223,400
Aug 18, 202245.4346.1245.1945.8845.88191,900
Aug 17, 202244.8745.8044.6545.4445.44244,800
Aug 16, 202244.7445.2844.4245.1345.13198,600
Aug 15, 202243.8645.0343.6344.7144.71203,300
Aug 12, 202244.6744.6743.1444.0244.02144,300
Aug 11, 202244.7545.3444.0444.4544.45226,700
Aug 10, 202243.2944.4142.9644.4144.41262,100
Aug 09, 202242.4143.1142.0742.4242.42331,600
Aug 08, 202241.8942.9841.6542.6442.64299,400
Aug 05, 202240.9241.7440.4641.4341.43274,700
Aug 04, 202241.1841.9740.4241.1541.15266,600
Aug 03, 202239.4341.1639.1041.1541.15305,000
Aug 02, 202240.3940.3938.5639.1039.10264,200
Jul 29, 202238.7340.6038.5040.4040.40367,200
Jul 28, 202236.3438.7036.3438.6438.64218,400
Jul 27, 202236.2636.5135.8636.3936.39316,900
Jul 26, 202237.8437.9435.8035.9535.95260,300
Jul 25, 202238.6338.7637.7838.3738.37110,800
Jul 22, 202239.9040.2738.3238.5938.59239,800
Jul 21, 202238.6040.6938.5839.6339.63643,200
Jul 20, 202237.2638.8236.9138.7238.72386,300
Jul 19, 202236.3937.2535.7037.1837.18254,300
Jul 18, 202234.3436.5134.1335.8635.86426,700
Jul 15, 202234.5034.8033.6733.7333.73361,100
Jul 14, 202234.8635.2733.6634.1434.14610,400
Jul 13, 202234.7736.0134.6935.5735.57462,800
Jul 12, 202235.8136.4034.9135.6535.65701,100
Jul 11, 202237.3337.4134.9135.9835.98792,300
Jul 08, 202238.7538.7535.9637.7037.701,013,300
Jul 07, 202234.0036.2933.6536.1936.19354,900
Jul 06, 202233.8034.4633.0233.6433.64414,000
Jul 05, 202233.6034.5633.4734.0134.01344,900
Jul 04, 202235.5135.5132.4834.3634.36289,400
Jun 30, 202234.4235.0833.0834.8534.85366,200
Jun 29, 202235.5835.8834.7234.9834.98245,300
Jun 28, 202235.9736.9335.5335.5935.59306,600
Jun 27, 202235.0636.6634.9035.7935.79345,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...