Canada markets closed

Aritzia Inc. (ATZAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
24.79+0.58 (+2.40%)
At close: 03:07PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.4724.8324.4724.7924.795,145
Apr 25, 202424.2824.2824.1124.2124.212,695
Apr 24, 202424.9324.9324.7024.8524.8519,664
Apr 23, 202425.2825.3125.2825.3125.3117,718
Apr 22, 202424.1524.1524.1224.1224.1235,366
Apr 19, 202423.3124.4623.3123.9923.9920,426
Apr 18, 202425.0325.0324.2924.4124.4116,530
Apr 17, 202424.7024.7024.7024.7024.7020,129
Apr 16, 202424.2624.6724.2624.6724.676,336
Apr 15, 202424.3024.6424.3024.3424.3413,481
Apr 12, 202424.3624.5524.0724.0724.0735,259
Apr 11, 202424.7425.1624.7425.1625.165,906
Apr 10, 202424.6224.9824.3824.3824.3836,808
Apr 09, 202425.4025.5425.0325.0325.0319,981
Apr 08, 202425.7025.9425.4625.4625.4617,637
Apr 05, 202426.3426.3425.9226.2426.2428,160
Apr 04, 202426.9126.9126.2926.3526.3513,183
Apr 03, 202426.8026.8326.7726.8326.8321,016
Apr 02, 202425.5026.9025.5026.8026.8014,666
Apr 01, 202427.6828.0627.5327.6027.607,663
Mar 28, 202427.5628.0027.5627.6927.6910,632
Mar 27, 202427.3327.3327.2327.2327.234,163
Mar 26, 202426.8427.2826.8327.2327.238,373
Mar 25, 202427.4027.4027.4027.4027.40-
Mar 22, 202427.5127.5127.0327.4027.408,945
Mar 21, 202428.0028.0027.5527.7027.7011,493
Mar 20, 202428.0028.5028.0028.2728.2734,966
Mar 19, 202426.2526.9326.1826.9326.9323,473
Mar 18, 202427.4127.4126.8326.8326.8345,297
Mar 15, 202427.4227.4227.1327.3127.3137,800
Mar 14, 202427.4227.6427.3527.4927.4936,968
Mar 13, 202426.5027.3926.4827.3927.3941,159
Mar 12, 202426.2726.4026.2726.3326.338,368
Mar 11, 202425.4026.0625.4025.4325.4326,644
Mar 08, 202426.3826.7026.1326.1326.1327,685
Mar 07, 202425.8326.4425.0026.4426.4447,845
Mar 06, 202426.5226.5225.8525.9125.9134,190
Mar 05, 202426.2926.5326.2226.2426.2423,036
Mar 04, 202426.0926.3125.8026.2726.2718,503
Mar 01, 202426.4726.4725.9525.9525.9551,198
Feb 29, 202426.5126.5526.3526.5526.5529,931
Feb 28, 202426.1026.3526.0826.1726.179,450
Feb 27, 202426.0026.5426.0026.4026.4010,317
Feb 26, 202426.6926.6926.3026.4026.4011,523
Feb 23, 202426.6127.0126.6126.9626.966,130
Feb 22, 202428.7528.7525.9426.1726.1729,196
Feb 21, 202426.6626.6826.3026.3426.3436,795
Feb 20, 202427.1627.1626.5026.6326.638,721
Feb 16, 202426.9927.3426.9927.3427.3422,857
Feb 15, 202427.7127.7627.1727.4627.4629,254
Feb 14, 202428.2628.2627.8127.9227.9210,012
Feb 13, 202428.2028.2027.5027.8527.8542,531
Feb 12, 202430.4530.4528.7028.7028.709,094
Feb 09, 202429.6730.2329.5829.8729.878,092
Feb 08, 202428.7030.4628.7029.8929.8970,775
Feb 07, 202428.2428.5027.9528.5028.5083,459
Feb 06, 202428.2528.3227.9427.9427.9456,175
Feb 05, 202427.8727.8727.4427.7727.7760,692
Feb 02, 202426.3028.1926.1627.8627.86108,993
Feb 01, 202424.5325.9624.5325.9625.9663,327
Jan 31, 202425.1825.2224.2624.2624.265,046
Jan 30, 202424.1725.3424.1725.2825.2815,332
Jan 29, 202424.9625.4824.9625.3225.3243,090
Jan 26, 202425.8026.0025.4525.4525.457,914
Jan 25, 202425.4925.7625.2525.7625.7614,815
Jan 24, 202426.5026.5025.1925.3425.3424,056
Jan 23, 202425.4525.7625.3425.7625.7621,331
Jan 22, 202425.8125.8125.4825.5325.5326,321
Jan 19, 202425.6726.0125.4425.8125.8126,279
Jan 18, 202425.5625.6625.3325.6625.6697,162
Jan 17, 202424.4525.0024.1925.0025.0036,557
Jan 16, 202425.5525.5524.8424.8424.8432,379
Jan 12, 202424.0026.1424.0026.1426.14107,149
Jan 11, 202421.2424.2621.2423.8323.83273,215
Jan 10, 202419.6220.5219.5619.6919.6928,500
Jan 09, 202419.0819.9319.0819.6019.6034,717
Jan 08, 202418.7719.2418.7619.1419.1496,822
Jan 05, 202419.8319.8318.6118.7618.7667,707
Jan 04, 202419.6419.6919.4419.4819.4816,489
Jan 03, 202419.9920.0119.3919.4019.4022,854
Jan 02, 202421.2421.2420.0920.2120.2129,394
Dec 29, 202321.3621.4821.0521.0521.0526,822
Dec 28, 202321.3521.3520.8721.0121.0110,393
Dec 27, 202321.6021.8221.0921.2421.2441,087
Dec 26, 202322.0022.2421.5021.6221.624,500
Dec 22, 202321.2821.7321.2221.4621.4641,585
Dec 21, 202320.5121.0820.5120.9420.9427,768
Dec 20, 202320.0821.2020.0820.2020.2033,274
Dec 19, 202319.2019.5019.2019.4119.4155,225
Dec 18, 202319.1019.1518.8318.8318.8315,929
Dec 15, 202318.7119.0618.7119.0119.0111,878
Dec 14, 202318.7219.1718.6719.1719.179,279
Dec 13, 202317.0017.9317.0017.9317.9323,280
Dec 12, 202317.0217.2316.9417.1117.1122,510
Dec 11, 202317.9017.9117.2517.2517.2568,013
Dec 08, 202317.7417.7417.5517.7217.7229,942
Dec 07, 202318.5518.5517.7817.7817.7877,314
Dec 06, 202318.0018.4218.0018.1918.1957,258
Dec 05, 202318.9719.1517.9817.9817.9834,587
Dec 04, 202318.9318.9318.6918.7718.7724,605
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...