Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	40.890	40.990	39.980	40.090	40.090	408,800
2023-03-20	41.160	41.700	39.885	40.510	40.510	353,900
2023-03-17	40.710	41.420	40.090	41.220	41.220	484,100
2023-03-16	38.850	41.250	38.630	41.040	41.040	296,500
2023-03-15	39.710	40.100	38.830	39.030	39.030	315,100
2023-03-14	40.000	40.570	39.735	40.520	40.520	428,800
2023-03-13	39.570	40.200	39.290	40.000	40.000	345,900
2023-03-10	41.220	41.385	39.610	40.240	40.240	396,100
2023-03-09	40.990	41.470	40.450	41.290	41.290	377,300
2023-03-08	41.180	41.300	40.720	40.730	40.730	233,300
2023-03-07	41.550	41.740	40.860	41.170	41.170	200,200
2023-03-06	41.900	43.200	41.470	41.590	41.590	324,200
2023-03-03	41.180	41.780	41.180	41.700	41.700	404,100
2023-03-02	41.060	41.510	40.760	41.150	41.150	293,400
2023-03-01	41.630	42.110	40.700	41.430	41.430	523,900
2023-02-28	41.970	42.350	41.480	41.540	41.540	297,400
2023-02-27	42.320	42.790	41.570	41.870	41.870	236,000
2023-02-24	42.000	42.320	41.510	41.930	41.930	314,400
2023-02-23	43.170	43.270	42.050	42.530	42.530	302,500
2023-02-22	43.010	43.480	42.600	42.970	42.970	344,200
2023-02-21	44.770	44.770	42.490	42.950	42.950	504,200
2023-02-17	44.910	45.350	44.655	44.770	44.770	233,000
2023-02-16	43.560	45.760	43.530	45.210	45.210	531,700
2023-02-15	43.330	44.050	43.100	43.820	43.820	387,900
2023-02-14	42.740	43.740	42.740	43.460	43.460	595,600
2023-02-13	42.760	43.190	42.020	43.060	43.060	984,500
2023-02-10	44.230	44.240	42.250	42.640	42.640	774,200
2023-02-09	46.130	46.280	44.320	44.340	44.340	555,200
2023-02-08	46.410	46.640	45.610	45.610	45.610	378,800
2023-02-07	46.840	47.020	45.610	46.550	46.550	482,400
2023-02-06	47.260	47.375	46.650	46.720	46.720	271,500
2023-02-03	47.460	48.000	46.670	47.390	47.390	393,500
2023-02-02	48.470	49.120	47.600	47.720	47.720	410,700
2023-02-01	48.100	48.560	47.160	48.340	48.340	322,100
2023-01-31	46.930	48.240	46.930	47.990	47.990	347,500
2023-01-30	47.000	47.290	46.580	46.830	46.830	175,000
2023-01-27	47.890	48.070	47.020	47.330	47.330	259,200
2023-01-26	47.800	48.260	47.430	47.700	47.700	328,500
2023-01-25	47.760	47.840	47.100	47.470	47.470	255,600
2023-01-24	47.530	48.340	47.290	48.110	48.110	297,200
2023-01-23	46.430	48.080	46.300	48.070	48.070	491,300
2023-01-20	46.200	46.470	45.650	46.420	46.420	298,700
2023-01-19	44.980	46.320	43.920	46.300	46.300	410,800
2023-01-18	46.600	48.050	44.830	44.950	44.950	709,400
2023-01-17	45.030	46.655	44.240	46.410	46.410	510,700
2023-01-16	45.820	45.820	44.380	45.030	45.030	272,200
2023-01-13	45.370	46.710	45.270	45.820	45.820	766,000
2023-01-12	49.700	49.700	44.690	46.160	46.160	2,742,100
2023-01-11	50.550	51.650	49.185	51.220	51.220	537,800
2023-01-10	49.770	50.900	49.560	50.250	50.250	335,900
2023-01-09	49.520	50.830	48.080	49.890	49.890	544,000
2023-01-06	47.900	49.680	47.800	49.380	49.380	432,100
2023-01-05	46.770	47.885	46.200	47.780	47.780	356,300
2023-01-04	46.870	47.390	46.600	47.040	47.040	244,600
2023-01-03	47.800	48.350	46.445	46.860	46.860	519,700
2022-12-30	46.800	47.520	46.630	47.350	47.350	101,700
2022-12-29	47.980	48.800	47.050	47.050	47.050	140,200
2022-12-28	47.000	47.960	47.000	47.860	47.860	214,800
2022-12-23	47.260	47.800	46.480	47.320	47.320	168,700
2022-12-22	47.510	47.610	46.820	47.550	47.550	661,500

← NewerPage 16 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.