Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	35.940	36.660	35.550	36.560	36.560	279,400
2023-06-13	35.420	36.000	35.370	35.900	35.900	255,500
2023-06-12	34.680	35.640	34.600	35.050	35.050	258,700
2023-06-09	35.960	36.080	34.770	34.880	34.880	336,700
2023-06-08	36.340	36.690	35.690	35.800	35.800	163,400
2023-06-07	36.390	36.600	35.830	36.330	36.330	246,200
2023-06-06	36.020	36.290	35.295	36.130	36.130	586,500
2023-06-05	36.540	37.020	35.985	36.120	36.120	331,300
2023-06-02	35.920	36.500	35.685	36.470	36.470	396,600
2023-06-01	34.540	35.330	33.950	35.240	35.240	453,500
2023-05-31	35.200	35.220	33.850	34.770	34.770	685,500
2023-05-30	36.160	36.430	35.120	35.230	35.230	357,600
2023-05-29	36.760	36.760	36.095	36.250	36.250	175,100
2023-05-26	36.310	36.950	36.080	36.640	36.640	242,100
2023-05-25	36.780	36.990	36.010	36.140	36.140	347,300
2023-05-24	35.820	36.780	35.670	36.490	36.490	298,300
2023-05-23	37.000	37.100	35.880	35.970	35.970	466,100
2023-05-19	38.500	38.610	36.730	36.960	36.960	464,100
2023-05-18	37.930	38.930	37.680	38.300	38.300	289,900
2023-05-17	36.690	37.950	36.250	37.780	37.780	293,000
2023-05-16	35.960	36.860	35.870	36.690	36.690	335,500
2023-05-15	36.100	36.690	35.500	36.260	36.260	434,100
2023-05-12	36.880	37.140	35.660	36.200	36.200	543,600
2023-05-11	36.750	37.160	36.100	37.160	37.160	415,500
2023-05-10	37.460	38.100	36.660	36.720	36.720	659,500
2023-05-09	36.800	37.340	36.440	37.320	37.320	377,000
2023-05-08	36.560	37.100	36.440	36.770	36.770	665,400
2023-05-05	35.320	36.480	34.280	36.300	36.300	841,700
2023-05-04	34.400	35.650	33.550	34.860	34.860	1,145,500
2023-05-03	36.000	37.460	32.450	34.150	34.150	4,626,300
2023-05-02	43.850	43.850	42.950	43.100	43.100	241,500
2023-05-01	42.920	44.110	42.750	43.880	43.880	326,400
2023-04-28	43.040	43.700	42.860	43.060	43.060	219,800
2023-04-27	43.130	43.550	42.945	43.170	43.170	201,500
2023-04-26	41.610	43.500	41.605	42.990	42.990	441,700
2023-04-25	42.330	43.055	41.490	41.550	41.550	268,200
2023-04-24	43.710	43.760	42.760	42.780	42.780	301,600
2023-04-21	43.330	44.880	43.100	43.900	43.900	294,200
2023-04-20	42.930	43.890	42.715	43.450	43.450	348,800
2023-04-19	41.650	43.470	41.550	43.090	43.090	238,600
2023-04-18	41.650	42.070	41.190	41.820	41.820	156,500
2023-04-17	42.490	42.490	41.160	41.580	41.580	334,100
2023-04-14	42.840	42.970	41.850	42.290	42.290	186,700
2023-04-13	41.970	43.060	41.610	42.660	42.660	368,300
2023-04-12	42.770	42.840	41.580	41.840	41.840	270,600
2023-04-11	42.010	43.070	41.950	42.380	42.380	214,900
2023-04-10	41.720	42.370	41.180	42.060	42.060	359,600
2023-04-06	41.510	42.210	41.435	41.910	41.910	302,100
2023-04-05	41.800	41.990	41.350	41.580	41.580	289,500
2023-04-04	43.400	43.420	41.860	41.930	41.930	163,600
2023-04-03	43.460	43.980	42.850	43.250	43.250	248,700
2023-03-31	42.750	43.860	42.730	43.370	43.370	224,200
2023-03-30	42.450	42.980	41.880	42.540	42.540	296,400
2023-03-29	39.600	42.410	39.600	42.080	42.080	610,600
2023-03-28	38.500	39.390	38.360	39.200	39.200	408,900
2023-03-27	39.290	39.375	38.550	38.550	38.550	171,600
2023-03-24	40.300	40.300	38.880	39.030	39.030	380,700
2023-03-23	40.050	40.620	39.820	40.510	40.510	297,200
2023-03-22	40.090	40.670	39.730	39.950	39.950	334,200
2023-03-21	40.890	40.990	39.980	40.090	40.090	408,800

← NewerPage 15 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.