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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2022	47.84	47.84	46.30	46.95	46.95	281,340
Oct 06, 2022	49.05	49.10	47.37	48.38	48.38	354,500
Oct 05, 2022	47.80	49.03	47.73	48.83	48.83	427,400
Oct 04, 2022	48.99	49.82	47.34	48.55	48.55	500,400
Oct 03, 2022	45.40	48.15	45.22	47.80	47.80	447,300
Sept 30, 2022	45.39	45.66	44.38	45.39	45.39	390,800
Sept 29, 2022	46.52	46.52	44.70	45.30	45.30	240,100
Sept 28, 2022	46.73	48.60	46.63	47.04	47.04	372,800
Sept 27, 2022	45.20	46.85	44.63	46.58	46.58	240,900
Sept 26, 2022	43.53	45.30	43.53	44.81	44.81	223,000
Sept 23, 2022	44.48	44.93	43.23	43.83	43.83	272,700
Sept 22, 2022	46.05	46.22	44.90	45.38	45.38	228,700
Sept 21, 2022	46.71	47.37	46.20	46.20	46.20	186,500
Sept 20, 2022	46.71	47.81	46.30	46.42	46.42	189,900
Sept 19, 2022	46.02	48.00	46.02	46.52	46.52	224,900
Sept 16, 2022	46.59	47.04	45.59	46.99	46.99	582,000
Sept 15, 2022	48.51	48.72	46.87	47.31	47.31	237,900
Sept 14, 2022	49.06	49.10	48.00	48.84	48.84	253,800
Sept 13, 2022	48.00	49.82	47.72	48.84	48.84	377,300
Sept 12, 2022	47.99	50.09	47.46	50.03	50.03	416,500
Sept 09, 2022	46.24	47.79	46.01	47.67	47.67	548,700
Sept 08, 2022	43.53	45.83	43.53	45.67	45.67	212,200
Sept 07, 2022	42.52	44.15	42.28	44.11	44.11	210,100
Sept 06, 2022	43.63	44.07	42.18	42.55	42.55	133,500
Sept 02, 2022	42.45	44.09	42.25	43.70	43.70	273,800
Sept 01, 2022	42.14	42.50	41.58	41.90	41.90	309,000
Aug 31, 2022	42.67	43.55	42.48	42.72	42.72	131,200
Aug 30, 2022	43.22	43.71	42.20	42.64	42.64	111,200
Aug 29, 2022	41.81	43.35	41.81	43.00	43.00	172,300
Aug 26, 2022	44.99	44.99	42.43	42.59	42.59	214,200
Aug 25, 2022	44.47	45.21	44.47	45.02	45.02	194,600
Aug 24, 2022	44.00	44.55	44.00	44.37	44.37	116,000
Aug 23, 2022	43.27	44.46	43.27	44.31	44.31	159,300
Aug 22, 2022	44.00	44.00	43.13	43.43	43.43	214,400
Aug 19, 2022	45.35	45.50	44.73	44.78	44.78	223,400
Aug 18, 2022	45.43	46.12	45.19	45.88	45.88	191,900
Aug 17, 2022	44.87	45.80	44.65	45.44	45.44	244,800
Aug 16, 2022	44.74	45.28	44.42	45.13	45.13	198,600
Aug 15, 2022	43.86	45.03	43.63	44.71	44.71	203,300
Aug 12, 2022	44.67	44.67	43.14	44.02	44.02	144,300
Aug 11, 2022	44.75	45.34	44.04	44.45	44.45	226,700
Aug 10, 2022	43.29	44.41	42.96	44.41	44.41	262,100
Aug 09, 2022	42.41	43.11	42.07	42.42	42.42	331,600
Aug 08, 2022	41.89	42.98	41.65	42.64	42.64	299,400
Aug 05, 2022	40.92	41.74	40.46	41.43	41.43	274,700
Aug 04, 2022	41.18	41.97	40.42	41.15	41.15	266,600
Aug 03, 2022	39.43	41.16	39.10	41.15	41.15	305,000
Aug 02, 2022	40.39	40.39	38.56	39.10	39.10	264,200
Jul 29, 2022	38.73	40.60	38.50	40.40	40.40	367,200
Jul 28, 2022	36.34	38.70	36.34	38.64	38.64	218,400
Jul 27, 2022	36.26	36.51	35.86	36.39	36.39	316,900
Jul 26, 2022	37.84	37.94	35.80	35.95	35.95	260,300
Jul 25, 2022	38.63	38.76	37.78	38.37	38.37	110,800
Jul 22, 2022	39.90	40.27	38.32	38.59	38.59	239,800
Jul 21, 2022	38.60	40.69	38.58	39.63	39.63	643,200
Jul 20, 2022	37.26	38.82	36.91	38.72	38.72	386,300
Jul 19, 2022	36.39	37.25	35.70	37.18	37.18	254,300
Jul 18, 2022	34.34	36.51	34.13	35.86	35.86	426,700
Jul 15, 2022	34.50	34.80	33.67	33.73	33.73	361,100
Jul 14, 2022	34.86	35.27	33.66	34.14	34.14	610,400
Jul 13, 2022	34.77	36.01	34.69	35.57	35.57	462,800
Jul 12, 2022	35.81	36.40	34.91	35.65	35.65	701,100
Jul 11, 2022	37.33	37.41	34.91	35.98	35.98	792,300
Jul 08, 2022	38.75	38.75	35.96	37.70	37.70	1,013,300
Jul 07, 2022	34.00	36.29	33.65	36.19	36.19	354,900
Jul 06, 2022	33.80	34.46	33.02	33.64	33.64	414,000
Jul 05, 2022	33.60	34.56	33.47	34.01	34.01	344,900
Jul 04, 2022	35.51	35.51	32.48	34.36	34.36	289,400
Jun 30, 2022	34.42	35.08	33.08	34.85	34.85	366,200
Jun 29, 2022	35.58	35.88	34.72	34.98	34.98	245,300
Jun 28, 2022	35.97	36.93	35.53	35.59	35.59	306,600
Jun 27, 2022	35.06	36.66	34.90	35.79	35.79	345,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,583.13-395.88(-2.09%)

S&P 5003,639.66-104.86(-2.80%)

DOW29,296.79-630.15(-2.11%)

CAD/USD0.7280+0.0003(+0.04%)

CRUDE OIL93.20+4.75(+5.37%)

BTC-CAD26,869.25-645.21(-2.35%)

Aritzia Inc. (ATZ.TO)

S&P/TSX
18,583.13
-395.88(-2.09%)

S&P 500
3,639.66
-104.86(-2.80%)

DOW
29,296.79
-630.15(-2.11%)

CAD/USD
0.7280
+0.0003(+0.04%)

CRUDE OIL
93.20
+4.75(+5.37%)

BTC-CAD
26,869.25
-645.21(-2.35%)