Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	35.410	36.500	34.880	36.400	36.400	357,800
2024-03-01	36.030	36.040	34.990	35.290	35.290	267,600
2024-02-29	35.470	36.260	35.470	35.890	35.890	292,200
2024-02-28	35.870	35.870	35.320	35.450	35.450	119,000
2024-02-27	35.520	36.030	35.430	35.820	35.820	222,000
2024-02-26	36.080	36.425	35.510	35.630	35.630	205,300
2024-02-23	35.350	36.490	35.100	36.430	36.430	199,400
2024-02-22	36.100	36.250	34.850	35.260	35.260	332,800
2024-02-21	35.970	36.150	35.330	35.650	35.650	281,600
2024-02-20	36.480	36.515	35.350	36.020	36.020	275,700
2024-02-16	36.950	37.255	36.050	37.050	37.050	309,700
2024-02-15	37.690	37.800	36.400	36.760	36.760	525,200
2024-02-14	38.400	38.870	37.540	37.920	37.920	277,600
2024-02-13	37.500	38.430	37.230	37.830	37.830	428,900
2024-02-12	40.170	40.220	38.270	38.410	38.410	448,100
2024-02-09	39.780	40.710	39.760	40.170	40.170	403,900
2024-02-08	38.930	41.250	38.930	39.920	39.920	863,900
2024-02-07	37.690	38.770	37.420	38.760	38.760	498,200
2024-02-06	37.820	38.560	37.450	37.760	37.760	488,900
2024-02-05	37.200	37.950	37.060	37.820	37.820	727,000
2024-02-02	34.890	38.090	34.890	37.400	37.400	1,158,800
2024-02-01	32.990	35.210	32.790	35.100	35.100	634,800
2024-01-31	33.530	33.720	32.530	32.710	32.710	520,200
2024-01-30	33.750	34.000	33.500	33.830	33.830	244,800
2024-01-29	34.170	34.365	33.810	34.010	34.010	219,600
2024-01-26	34.750	35.110	34.130	34.210	34.210	272,300
2024-01-25	34.350	34.730	33.920	34.710	34.710	265,300
2024-01-24	34.690	34.900	33.870	34.340	34.340	286,200
2024-01-23	34.280	34.710	34.050	34.690	34.690	222,200
2024-01-22	34.860	34.990	34.140	34.290	34.290	220,500
2024-01-19	34.240	35.100	34.160	34.530	34.530	348,700
2024-01-18	34.410	34.740	34.090	34.480	34.480	399,900
2024-01-17	33.010	34.030	32.620	33.980	33.980	502,000
2024-01-16	34.130	34.390	33.500	33.600	33.600	482,700
2024-01-15	34.900	35.240	33.750	34.470	34.470	322,700
2024-01-12	32.070	35.120	32.020	34.880	34.880	1,977,900
2024-01-11	30.000	32.900	29.550	32.010	32.010	2,951,200
2024-01-10	26.300	27.450	26.130	26.460	26.460	589,200
2024-01-09	25.520	26.860	25.320	26.270	26.270	566,900
2024-01-08	25.010	25.700	24.960	25.640	25.640	938,300
2024-01-05	25.970	25.970	24.760	25.000	25.000	729,200
2024-01-04	25.860	26.390	25.810	26.290	26.290	306,200
2024-01-03	26.750	26.760	25.830	25.980	25.980	517,700
2024-01-02	27.510	27.600	26.630	27.070	27.070	428,000
2023-12-29	27.560	28.390	27.490	27.500	27.500	308,500
2023-12-28	28.050	28.120	27.490	27.700	27.700	179,200
2023-12-27	28.420	28.830	27.850	28.030	28.030	353,700
2023-12-22	27.980	28.850	27.980	28.210	28.210	490,900
2023-12-21	27.180	28.150	27.120	27.980	27.980	614,200
2023-12-20	26.400	28.290	26.400	26.790	26.790	970,500
2023-12-19	25.380	26.070	25.150	25.950	25.950	419,600
2023-12-18	25.670	25.700	25.040	25.070	25.070	332,600
2023-12-15	25.750	26.060	25.030	25.370	25.370	358,500
2023-12-14	24.540	25.750	24.250	25.710	25.710	572,900
2023-12-13	23.160	24.310	22.880	24.050	24.050	540,100
2023-12-12	23.490	23.565	23.000	23.350	23.350	334,000
2023-12-11	24.550	24.550	23.390	23.470	23.470	489,900
2023-12-08	24.020	24.640	23.755	24.560	24.560	499,300
2023-12-07	24.750	24.900	23.920	23.970	23.970	447,800
2023-12-06	24.420	25.450	24.230	24.700	24.700	608,900

← NewerPage 12 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.