Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	32.340	32.680	32.070	32.150	32.150	158,200
2024-05-28	33.190	33.240	32.440	32.620	32.620	213,000
2024-05-27	32.850	33.550	32.720	33.340	33.340	89,200
2024-05-24	32.390	33.190	32.220	32.980	32.980	257,500
2024-05-23	32.710	32.820	31.990	32.250	32.250	139,400
2024-05-22	33.450	33.450	32.370	32.420	32.420	330,900
2024-05-21	34.020	34.020	33.210	33.300	33.300	177,800
2024-05-17	33.940	34.030	33.560	34.000	34.000	233,500
2024-05-16	33.820	34.340	33.790	34.000	34.000	150,900
2024-05-15	33.000	34.080	32.900	33.680	33.680	230,200
2024-05-14	34.240	34.520	33.640	33.740	33.740	157,800
2024-05-13	34.500	34.930	33.610	34.090	34.090	366,500
2024-05-10	35.120	35.470	34.160	34.490	34.490	376,500
2024-05-09	36.200	36.530	35.090	35.300	35.300	248,700
2024-05-08	37.710	37.710	35.530	36.280	36.280	398,300
2024-05-07	38.000	39.510	37.870	37.890	37.890	353,500
2024-05-06	35.810	38.100	35.810	38.020	38.020	507,800
2024-05-03	37.240	37.370	31.820	35.820	35.820	1,479,500
2024-05-02	35.580	36.550	35.440	36.130	36.130	444,100
2024-05-01	35.430	36.040	34.910	35.340	35.340	302,500
2024-04-30	35.240	35.950	34.880	35.640	35.640	235,200
2024-04-29	34.130	35.350	33.670	35.300	35.300	315,400
2024-04-26	33.180	34.040	33.180	33.510	33.510	212,500
2024-04-25	33.450	33.580	32.950	33.300	33.300	176,300
2024-04-24	34.210	34.760	33.870	33.910	33.910	161,300
2024-04-23	33.800	35.100	33.650	34.400	34.400	329,300
2024-04-22	33.130	33.950	32.840	33.600	33.600	376,600
2024-04-19	33.510	33.930	32.690	33.050	33.050	277,900
2024-04-18	34.900	34.900	33.380	33.650	33.650	133,300
2024-04-17	33.900	34.900	33.850	34.810	34.810	228,900
2024-04-16	33.120	34.160	32.700	33.840	33.840	205,200
2024-04-15	33.830	34.050	33.240	33.550	33.550	195,700
2024-04-12	33.740	34.000	33.070	33.090	33.090	230,700
2024-04-11	33.340	34.880	33.300	34.160	34.160	166,300
2024-04-10	33.760	34.090	33.310	33.440	33.440	360,000
2024-04-09	34.500	34.755	33.960	34.370	34.370	179,900
2024-04-08	35.190	35.400	34.520	34.560	34.560	177,500
2024-04-05	35.790	35.940	35.140	35.240	35.240	235,000
2024-04-04	36.300	36.530	35.530	35.800	35.800	229,800
2024-04-03	36.970	37.020	35.670	36.060	36.060	217,900
2024-04-02	36.910	37.170	35.640	36.290	36.290	237,900
2024-04-01	37.520	38.160	37.180	37.230	37.230	269,700
2024-03-28	37.460	38.000	37.170	37.400	37.400	120,700
2024-03-27	37.200	37.960	37.040	37.590	37.590	147,100
2024-03-26	36.400	37.280	36.300	36.770	36.770	115,200
2024-03-25	36.850	37.650	36.850	36.980	36.980	116,500
2024-03-22	37.440	37.490	36.670	37.230	37.230	144,700
2024-03-21	38.330	38.330	37.270	37.610	37.610	194,800
2024-03-20	36.790	38.840	36.675	38.070	38.070	433,700
2024-03-19	36.020	36.650	35.560	36.520	36.520	148,300
2024-03-18	37.350	37.350	35.680	35.790	35.790	164,800
2024-03-15	37.030	37.230	36.300	36.960	36.960	256,200
2024-03-14	37.000	37.540	36.720	37.370	37.370	343,800
2024-03-13	35.410	36.930	35.410	36.910	36.910	270,700
2024-03-12	35.120	35.770	34.830	35.590	35.590	144,300
2024-03-11	35.200	35.280	34.120	34.800	34.800	345,600
2024-03-08	35.540	36.180	35.230	35.440	35.440	325,700
2024-03-07	35.360	35.720	33.690	35.630	35.630	442,000
2024-03-06	36.000	36.290	34.920	34.960	34.960	246,200
2024-03-05	36.310	36.400	35.430	35.630	35.630	355,000

← NewerPage 11 of 21 · 1,256 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.