Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	45.200	46.850	44.630	46.580	46.580	240,900
2022-09-26	43.530	45.300	43.530	44.810	44.810	223,000
2022-09-23	44.480	44.930	43.230	43.830	43.830	272,700
2022-09-22	46.050	46.225	44.900	45.380	45.380	228,700
2022-09-21	46.710	47.370	46.200	46.200	46.200	186,500
2022-09-20	46.710	47.810	46.300	46.420	46.420	189,900
2022-09-19	46.020	48.000	46.020	46.520	46.520	224,900
2022-09-16	46.590	47.040	45.590	46.990	46.990	582,000
2022-09-15	48.510	48.720	46.870	47.310	47.310	237,900
2022-09-14	49.060	49.100	48.000	48.840	48.840	253,800
2022-09-13	48.000	49.820	47.725	48.840	48.840	377,300
2022-09-12	47.990	50.090	47.460	50.030	50.030	416,500
2022-09-09	46.240	47.790	46.010	47.670	47.670	548,700
2022-09-08	43.530	45.830	43.530	45.670	45.670	212,200
2022-09-07	42.520	44.150	42.280	44.110	44.110	210,100
2022-09-06	43.630	44.070	42.180	42.550	42.550	133,500
2022-09-02	42.450	44.090	42.250	43.700	43.700	273,800
2022-09-01	42.140	42.500	41.580	41.900	41.900	309,000
2022-08-31	42.670	43.550	42.480	42.720	42.720	131,200
2022-08-30	43.220	43.710	42.200	42.640	42.640	111,200
2022-08-29	41.810	43.350	41.810	43.000	43.000	172,300
2022-08-26	44.990	44.990	42.430	42.590	42.590	214,200
2022-08-25	44.470	45.210	44.470	45.020	45.020	194,600
2022-08-24	44.000	44.550	44.000	44.370	44.370	116,000
2022-08-23	43.270	44.460	43.270	44.310	44.310	159,300
2022-08-22	44.000	44.000	43.125	43.430	43.430	214,400
2022-08-19	45.350	45.500	44.730	44.780	44.780	223,400
2022-08-18	45.430	46.120	45.190	45.880	45.880	191,900
2022-08-17	44.870	45.800	44.650	45.440	45.440	244,800
2022-08-16	44.740	45.280	44.425	45.130	45.130	198,600
2022-08-15	43.860	45.025	43.630	44.710	44.710	203,300
2022-08-12	44.670	44.670	43.140	44.020	44.020	144,300
2022-08-11	44.750	45.340	44.040	44.450	44.450	226,700
2022-08-10	43.290	44.410	42.960	44.410	44.410	262,100
2022-08-09	42.410	43.110	42.070	42.420	42.420	331,600
2022-08-08	41.890	42.980	41.650	42.640	42.640	299,400
2022-08-05	40.920	41.740	40.460	41.430	41.430	274,700
2022-08-04	41.180	41.970	40.420	41.150	41.150	266,600
2022-08-03	39.430	41.160	39.100	41.150	41.150	305,000
2022-08-02	40.390	40.390	38.560	39.100	39.100	264,200
2022-07-29	38.730	40.600	38.500	40.400	40.400	367,200
2022-07-28	36.340	38.700	36.340	38.640	38.640	218,400
2022-07-27	36.260	36.510	35.860	36.390	36.390	316,900
2022-07-26	37.840	37.940	35.800	35.950	35.950	260,300
2022-07-25	38.630	38.760	37.780	38.370	38.370	110,800
2022-07-22	39.900	40.270	38.320	38.590	38.590	239,800
2022-07-21	38.600	40.690	38.580	39.630	39.630	643,200
2022-07-20	37.260	38.820	36.910	38.720	38.720	386,300
2022-07-19	36.390	37.250	35.700	37.180	37.180	254,300
2022-07-18	34.340	36.510	34.130	35.860	35.860	426,700
2022-07-15	34.500	34.800	33.675	33.730	33.730	361,100
2022-07-14	34.860	35.270	33.660	34.140	34.140	610,400
2022-07-13	34.770	36.010	34.690	35.570	35.570	462,800
2022-07-12	35.810	36.400	34.910	35.650	35.650	701,100
2022-07-11	37.330	37.410	34.910	35.980	35.980	792,300
2022-07-08	38.750	38.750	35.960	37.700	37.700	1,013,300
2022-07-07	34.000	36.290	33.650	36.190	36.190	354,900
2022-07-06	33.800	34.460	33.020	33.640	33.640	414,000
2022-07-05	33.600	34.560	33.470	34.010	34.010	344,900
2022-07-04	35.510	35.510	32.480	34.360	34.360	289,400

← NewerPage 18 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.