Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	25.450	26.250	24.290	24.320	24.320	505,200
2023-12-04	25.730	25.860	25.080	25.460	25.460	378,000
2023-12-01	26.060	26.060	25.360	25.730	25.730	366,600
2023-11-30	26.190	26.440	25.970	26.320	26.320	448,800
2023-11-29	25.640	26.110	25.265	26.080	26.080	308,600
2023-11-28	24.770	26.310	24.650	25.620	25.620	575,300
2023-11-27	24.060	24.860	23.880	24.850	24.850	229,100
2023-11-24	24.290	24.300	23.970	24.050	24.050	66,900
2023-11-23	24.690	24.810	24.200	24.210	24.210	156,700
2023-11-22	23.540	24.590	23.350	24.290	24.290	397,300
2023-11-21	24.000	24.350	23.440	23.520	23.520	330,500
2023-11-20	24.040	24.240	23.620	24.130	24.130	230,900
2023-11-17	23.850	24.430	23.620	24.060	24.060	226,800
2023-11-16	24.890	24.980	23.530	23.790	23.790	214,000
2023-11-15	24.980	25.240	24.270	24.580	24.580	301,300
2023-11-14	24.420	25.020	24.400	24.600	24.600	333,600
2023-11-13	24.600	24.600	23.880	23.980	23.980	166,700
2023-11-10	24.450	24.660	24.060	24.610	24.610	129,600
2023-11-09	25.040	25.370	24.350	24.400	24.400	357,400
2023-11-08	24.230	25.180	24.180	25.050	25.050	541,300
2023-11-07	23.480	24.200	23.470	24.120	24.120	187,500
2023-11-06	23.570	23.840	23.430	23.570	23.570	209,300
2023-11-03	21.830	23.610	21.780	23.550	23.550	736,900
2023-11-02	21.200	21.500	20.810	21.410	21.410	574,500
2023-11-01	21.250	21.660	20.670	21.020	21.020	385,500
2023-10-31	21.740	21.900	21.440	21.570	21.570	234,700
2023-10-30	22.260	22.390	21.720	21.820	21.820	170,900
2023-10-27	22.010	22.290	21.750	22.000	22.000	158,100
2023-10-26	22.420	22.750	21.930	22.150	22.150	281,300
2023-10-25	23.390	23.550	22.070	22.490	22.490	278,500
2023-10-24	23.240	23.760	22.770	23.420	23.420	471,200
2023-10-23	24.500	24.560	23.440	23.470	23.470	216,300
2023-10-20	24.260	24.640	24.040	24.600	24.600	272,400
2023-10-19	24.210	24.460	23.820	24.410	24.410	246,600
2023-10-18	24.400	24.640	24.100	24.220	24.220	260,800
2023-10-17	24.380	24.630	23.820	24.500	24.500	349,400
2023-10-16	23.780	24.750	23.760	24.240	24.240	301,600
2023-10-13	24.700	24.780	23.440	23.670	23.670	266,200
2023-10-12	24.650	25.150	24.320	24.660	24.660	571,700
2023-10-11	24.000	24.500	23.800	24.470	24.470	525,900
2023-10-10	22.990	23.960	22.920	23.700	23.700	348,200
2023-10-06	22.030	23.150	22.020	22.910	22.910	362,700
2023-10-05	22.250	22.420	21.660	22.150	22.150	348,200
2023-10-04	22.450	22.510	22.000	22.270	22.270	211,000
2023-10-03	22.870	23.540	22.250	22.290	22.290	439,200
2023-10-02	23.290	23.630	22.810	23.040	23.040	506,200
2023-09-29	22.310	25.570	22.310	23.630	23.630	1,763,600
2023-09-28	21.680	22.530	21.680	22.320	22.320	784,400
2023-09-27	21.610	21.930	21.150	21.890	21.890	483,400
2023-09-26	21.680	21.970	21.410	21.570	21.570	393,600
2023-09-25	21.690	22.290	21.640	21.680	21.680	242,900
2023-09-22	21.780	22.020	21.640	21.920	21.920	468,600
2023-09-21	22.320	22.420	21.660	21.780	21.780	317,500
2023-09-20	22.510	22.840	22.370	22.410	22.410	320,800
2023-09-19	22.670	22.970	22.500	22.530	22.530	202,800
2023-09-18	22.970	23.170	22.590	22.710	22.710	207,500
2023-09-15	22.890	23.220	22.490	23.040	23.040	660,700
2023-09-14	22.960	23.240	22.610	23.000	23.000	523,200
2023-09-13	23.360	23.650	22.840	23.100	23.100	666,100
2023-09-12	23.950	24.310	23.540	23.580	23.580	313,400

← NewerPage 13 of 21 · 1,259 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.