Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	45.390	48.210	45.390	47.910	47.910	339,600
2022-12-20	44.990	45.770	44.870	44.920	44.920	309,700
2022-12-19	46.250	46.310	44.800	45.100	45.100	199,100
2022-12-16	46.490	46.970	46.050	46.210	46.210	342,700
2022-12-15	47.850	47.930	46.320	46.810	46.810	325,200
2022-12-14	49.360	49.760	48.020	48.070	48.070	228,100
2022-12-13	50.540	50.560	48.550	49.560	49.560	292,300
2022-12-12	50.230	50.400	49.320	49.440	49.440	152,700
2022-12-09	50.040	50.650	49.840	50.460	50.460	363,200
2022-12-08	49.590	50.430	49.280	50.140	50.140	228,000
2022-12-07	49.030	49.930	48.670	49.340	49.340	398,500
2022-12-06	49.120	49.970	48.600	49.180	49.180	482,100
2022-12-05	50.940	50.940	49.130	49.280	49.280	235,200
2022-12-02	50.960	51.800	50.740	51.160	51.160	521,300
2022-12-01	51.320	51.570	50.280	51.420	51.420	384,000
2022-11-30	50.230	51.410	50.130	51.170	51.170	455,900
2022-11-29	50.980	51.450	49.340	50.030	50.030	435,400
2022-11-28	51.120	51.920	50.770	50.850	50.850	410,600
2022-11-25	51.500	51.710	50.860	51.370	51.370	164,600
2022-11-24	51.510	51.930	51.300	51.660	51.660	134,500
2022-11-23	51.340	52.240	51.230	51.500	51.500	231,500
2022-11-22	50.870	51.470	50.330	51.410	51.410	238,300
2022-11-21	50.610	51.230	49.820	50.740	50.740	338,300
2022-11-18	50.740	51.380	50.160	51.010	51.010	333,400
2022-11-17	52.010	52.690	50.180	50.230	50.230	332,700
2022-11-16	51.910	52.820	51.900	52.700	52.700	333,700
2022-11-15	51.200	52.730	50.800	52.530	52.530	994,000
2022-11-14	53.760	54.090	52.890	53.650	53.650	264,300
2022-11-11	54.260	54.910	53.630	54.080	54.080	268,400
2022-11-10	52.500	54.390	52.400	54.210	54.210	346,300
2022-11-09	51.210	52.230	51.055	51.350	51.350	189,600
2022-11-08	52.400	52.910	50.750	51.800	51.800	213,900
2022-11-07	52.000	52.750	50.950	52.410	52.410	174,100
2022-11-04	51.960	52.655	51.150	51.780	51.780	227,000
2022-11-03	51.740	52.970	51.490	52.000	52.000	173,900
2022-11-02	52.610	53.400	51.820	51.980	51.980	318,900
2022-11-01	53.500	53.800	52.610	52.610	52.610	178,100
2022-10-31	51.650	53.280	51.650	52.840	52.840	185,300
2022-10-28	51.940	53.010	51.645	51.790	51.790	305,600
2022-10-27	54.060	55.560	51.620	51.720	51.720	495,800
2022-10-26	52.590	54.160	52.120	54.050	54.050	409,900
2022-10-25	51.420	53.280	51.390	52.930	52.930	318,300
2022-10-24	52.010	52.600	51.180	51.550	51.550	345,300
2022-10-21	50.520	52.170	50.120	52.150	52.150	266,400
2022-10-20	50.520	51.200	49.740	50.420	50.420	345,300
2022-10-19	51.610	51.950	50.055	50.830	50.830	430,700
2022-10-18	50.970	52.420	50.940	52.260	52.260	410,100
2022-10-17	50.480	51.060	48.240	50.440	50.440	623,600
2022-10-14	51.440	51.440	46.480	49.310	49.310	958,100
2022-10-13	48.750	51.480	48.400	51.430	51.430	1,269,000
2022-10-12	45.410	48.810	45.200	48.620	48.620	507,100
2022-10-11	46.610	46.820	45.130	45.650	45.650	354,000
2022-10-07	47.840	47.840	46.300	46.950	46.950	281,800
2022-10-06	49.050	49.100	47.370	48.380	48.380	354,500
2022-10-05	47.800	49.030	47.730	48.830	48.830	427,400
2022-10-04	48.990	49.820	47.340	48.550	48.550	500,400
2022-10-03	45.400	48.150	45.220	47.800	47.800	447,300
2022-09-30	45.390	45.660	44.375	45.390	45.390	390,800
2022-09-29	46.520	46.520	44.700	45.300	45.300	240,100
2022-09-28	46.730	48.600	46.625	47.040	47.040	372,800

← NewerPage 17 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.