Aritzia Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.310	44.385	43.380	43.870	43.870	207,100
2024-08-21	44.840	44.840	44.250	44.330	44.330	188,300
2024-08-20	44.400	45.000	44.310	44.680	44.680	181,700
2024-08-19	44.810	45.240	44.320	44.470	44.470	229,100
2024-08-16	44.340	44.950	44.220	44.900	44.900	168,200
2024-08-15	44.280	45.390	44.280	44.570	44.570	299,700
2024-08-14	42.990	43.970	42.920	43.630	43.630	197,300
2024-08-13	43.010	43.440	42.800	43.010	43.010	165,400
2024-08-12	42.580	43.630	42.410	43.050	43.050	322,200
2024-08-09	42.690	42.800	42.060	42.460	42.460	98,800
2024-08-08	42.530	42.940	42.120	42.510	42.510	285,300
2024-08-07	42.010	42.790	41.190	42.210	42.210	491,200
2024-08-06	41.120	41.740	40.500	41.090	41.090	439,900
2024-08-02	43.820	44.000	41.790	42.600	42.600	391,800
2024-08-01	45.570	45.650	43.950	44.490	44.490	246,700
2024-07-31	45.760	46.050	45.060	45.320	45.320	250,300
2024-07-30	45.650	45.850	45.120	45.300	45.300	245,900
2024-07-29	45.600	45.860	45.000	45.630	45.630	263,700
2024-07-26	45.500	45.850	45.180	45.500	45.500	255,200
2024-07-25	45.590	45.690	44.840	45.150	45.150	335,500
2024-07-24	46.320	46.440	45.320	45.570	45.570	219,100
2024-07-23	45.720	46.640	44.880	46.610	46.610	441,500
2024-07-22	46.970	47.080	45.670	45.790	45.790	344,500
2024-07-19	46.890	47.220	46.520	46.890	46.890	407,400
2024-07-18	47.350	47.710	46.270	47.030	47.030	662,500
2024-07-17	47.370	47.850	47.030	47.350	47.350	513,000
2024-07-16	46.800	47.750	46.620	47.650	47.650	730,700
2024-07-15	47.230	48.230	45.860	46.710	46.710	637,700
2024-07-12	43.120	47.880	43.000	47.660	47.660	1,737,900
2024-07-11	41.360	41.710	40.520	41.510	41.510	542,900
2024-07-10	41.000	41.350	40.760	41.270	41.270	592,800
2024-07-09	39.910	41.060	39.900	40.960	40.960	546,200
2024-07-08	39.020	40.200	39.020	40.060	40.060	472,500
2024-07-05	38.250	39.290	38.115	39.140	39.140	405,200
2024-07-04	37.760	38.260	37.500	38.010	38.010	83,400
2024-07-03	37.710	38.320	37.700	37.750	37.750	140,500
2024-07-02	38.700	39.160	37.700	37.930	37.930	280,200
2024-06-28	37.710	38.750	37.710	38.720	38.720	490,400
2024-06-27	37.790	38.310	37.550	37.640	37.640	163,200
2024-06-26	37.710	37.940	37.150	37.680	37.680	212,000
2024-06-25	37.160	37.670	36.630	37.500	37.500	222,200
2024-06-24	37.240	37.540	36.950	37.200	37.200	383,200
2024-06-21	38.290	38.420	37.210	37.250	37.250	358,700
2024-06-20	39.010	39.140	37.800	38.490	38.490	308,900
2024-06-19	39.210	39.370	38.665	39.280	39.280	117,300
2024-06-18	37.980	39.520	37.980	39.300	39.300	258,500
2024-06-17	37.590	38.430	37.250	38.360	38.360	277,300
2024-06-14	37.250	38.140	37.090	37.700	37.700	268,900
2024-06-13	36.670	37.730	36.500	37.670	37.670	175,800
2024-06-12	36.500	36.950	36.290	36.740	36.740	149,600
2024-06-11	36.950	37.400	35.720	36.060	36.060	171,400
2024-06-10	36.270	37.800	36.190	37.270	37.270	328,200
2024-06-07	36.870	37.230	35.590	36.400	36.400	160,900
2024-06-06	37.020	37.910	36.950	37.150	37.150	417,300
2024-06-05	35.560	37.010	35.560	36.950	36.950	371,000
2024-06-04	34.350	35.910	34.150	35.380	35.380	332,000
2024-06-03	33.910	35.100	33.910	34.680	34.680	467,000
2024-05-31	32.480	34.100	32.350	34.050	34.050	397,200
2024-05-30	32.080	32.490	31.875	32.410	32.410	128,400
2024-05-29	32.340	32.680	32.070	32.150	32.150	158,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.