Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	23.950	24.310	23.540	23.580	23.580	313,400
2023-09-11	23.430	24.140	23.400	24.020	24.020	270,500
2023-09-08	23.600	24.260	23.300	23.600	23.600	336,900
2023-09-07	23.770	23.830	23.180	23.650	23.650	414,500
2023-09-06	25.080	25.350	23.890	23.970	23.970	414,500
2023-09-05	24.940	25.260	24.810	25.060	25.060	594,000
2023-09-01	25.000	25.170	24.630	24.790	24.790	285,300
2023-08-31	24.610	25.075	24.490	24.800	24.800	406,100
2023-08-30	25.660	25.790	24.550	24.580	24.580	397,900
2023-08-29	24.750	25.810	24.690	25.670	25.670	598,900
2023-08-28	24.790	25.150	24.670	24.710	24.710	206,000
2023-08-25	24.750	24.890	24.500	24.650	24.650	247,800
2023-08-24	25.300	25.570	24.690	24.700	24.700	219,000
2023-08-23	24.500	25.650	24.500	25.300	25.300	628,100
2023-08-22	24.330	24.700	24.240	24.610	24.610	233,000
2023-08-21	24.270	24.690	24.180	24.330	24.330	191,700
2023-08-18	24.260	24.570	23.920	24.250	24.250	347,200
2023-08-17	24.180	24.710	23.880	24.630	24.630	425,500
2023-08-16	24.050	24.240	23.300	24.190	24.190	592,000
2023-08-15	24.320	24.600	23.960	24.120	24.120	434,800
2023-08-14	24.040	24.625	24.020	24.390	24.390	384,700
2023-08-11	24.010	24.630	23.950	23.980	23.980	324,800
2023-08-10	23.800	24.135	22.930	24.100	24.100	700,700
2023-08-09	24.290	24.300	22.995	23.710	23.710	882,300
2023-08-08	25.100	25.180	24.170	24.330	24.330	526,100
2023-08-04	25.700	25.890	24.810	25.070	25.070	847,900
2023-08-03	24.770	25.800	24.580	25.560	25.560	564,900
2023-08-02	25.070	25.160	24.670	24.840	24.840	310,700
2023-08-01	25.020	25.660	24.570	25.300	25.300	424,500
2023-07-31	24.800	25.410	24.800	25.090	25.090	400,900
2023-07-28	25.010	25.065	24.350	24.750	24.750	649,300
2023-07-27	25.860	25.860	24.630	24.870	24.870	694,500
2023-07-26	25.200	26.015	25.150	25.790	25.790	293,800
2023-07-25	25.570	25.880	25.200	25.240	25.240	477,600
2023-07-24	26.570	26.570	25.450	25.530	25.530	910,900
2023-07-21	27.460	27.590	26.510	26.560	26.560	367,500
2023-07-20	27.230	27.680	26.970	27.440	27.440	345,300
2023-07-19	26.630	27.400	26.630	27.320	27.320	411,900
2023-07-18	26.500	27.540	26.470	26.750	26.750	550,200
2023-07-17	26.310	26.680	25.660	26.610	26.610	434,300
2023-07-14	27.050	27.080	26.070	26.370	26.370	490,700
2023-07-13	25.750	27.670	25.610	27.030	27.030	1,261,400
2023-07-12	27.300	28.025	24.500	25.580	25.580	5,314,300
2023-07-11	33.960	34.330	33.580	33.630	33.630	1,071,800
2023-07-10	34.800	35.020	33.830	33.990	33.990	557,100
2023-07-07	34.580	35.250	34.250	34.830	34.830	553,900
2023-07-06	36.510	36.540	34.210	34.900	34.900	1,134,600
2023-07-05	37.160	37.650	36.590	37.050	37.050	274,400
2023-07-04	36.750	37.330	36.750	37.150	37.150	83,200
2023-06-30	36.630	37.030	36.530	36.780	36.780	212,300
2023-06-29	35.930	37.000	35.920	36.650	36.650	428,800
2023-06-28	35.370	36.340	35.260	35.670	35.670	375,800
2023-06-27	34.480	35.480	34.420	35.410	35.410	275,000
2023-06-26	34.800	35.160	34.340	34.340	34.340	170,000
2023-06-23	34.850	35.020	34.340	34.940	34.940	241,800
2023-06-22	36.110	36.180	34.790	35.070	35.070	328,800
2023-06-21	35.750	36.320	35.750	36.210	36.210	293,200
2023-06-20	36.010	36.040	35.560	35.780	35.780	222,600
2023-06-19	36.010	36.600	36.010	36.230	36.230	75,100
2023-06-16	36.700	36.900	35.940	36.120	36.120	739,100

← NewerPage 14 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.