Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	34.420	35.080	33.080	34.850	34.850	366,200
2022-06-29	35.580	35.880	34.720	34.980	34.980	245,300
2022-06-28	35.970	36.930	35.530	35.590	35.590	306,600
2022-06-27	35.060	36.660	34.900	35.790	35.790	345,900
2022-06-24	33.760	35.860	33.760	34.900	34.900	492,500
2022-06-23	33.610	34.600	33.300	33.570	33.570	150,400
2022-06-22	33.600	33.910	33.150	33.640	33.640	112,600
2022-06-21	33.990	34.485	33.350	33.880	33.880	240,500
2022-06-20	32.730	33.700	32.730	33.670	33.670	165,900
2022-06-17	33.240	34.290	32.620	32.850	32.850	643,100
2022-06-16	33.640	34.140	31.670	33.040	33.040	318,300
2022-06-15	34.460	34.830	33.990	34.160	34.160	203,000
2022-06-14	34.750	34.920	33.930	33.990	33.990	236,600
2022-06-13	35.400	35.800	34.550	34.780	34.780	466,200
2022-06-10	36.500	37.000	35.500	35.750	35.750	324,700
2022-06-09	37.330	38.030	37.170	37.250	37.250	131,000
2022-06-08	37.440	38.160	36.720	37.300	37.300	369,500
2022-06-07	37.840	37.970	37.070	37.430	37.430	241,400
2022-06-06	38.810	39.200	38.120	38.610	38.610	194,600
2022-06-03	38.140	38.450	37.540	38.210	38.210	218,200
2022-06-02	37.660	38.780	37.400	38.370	38.370	262,600
2022-06-01	37.230	37.870	36.780	37.660	37.660	281,300
2022-05-31	36.970	37.240	36.420	36.920	36.920	291,900
2022-05-30	37.720	37.770	37.000	37.410	37.410	133,900
2022-05-27	36.770	37.690	36.690	37.270	37.270	322,700
2022-05-26	35.750	37.220	35.470	36.530	36.530	391,600
2022-05-25	35.720	36.640	35.450	35.470	35.470	621,100
2022-05-24	37.720	37.810	35.270	35.810	35.810	596,200
2022-05-20	37.560	38.960	37.130	37.700	37.700	416,800
2022-05-19	36.570	38.430	36.110	36.930	36.930	410,200
2022-05-18	38.990	38.990	36.490	36.660	36.660	340,200
2022-05-17	39.230	40.080	38.690	38.860	38.860	413,900
2022-05-16	38.500	39.450	38.080	38.390	38.390	409,900
2022-05-13	37.840	39.290	37.830	38.540	38.540	317,700
2022-05-12	35.640	38.180	35.640	37.060	37.060	518,700
2022-05-11	38.190	38.190	35.835	35.980	35.980	686,300
2022-05-10	38.180	39.550	37.420	37.430	37.430	841,300
2022-05-09	38.970	40.140	37.080	37.380	37.380	633,600
2022-05-06	44.980	44.980	39.610	39.800	39.800	964,200
2022-05-05	45.970	45.970	42.500	42.660	42.660	852,400
2022-05-04	46.170	46.990	44.530	45.870	45.870	300,500
2022-05-03	45.680	46.540	45.310	46.120	46.120	177,400
2022-05-02	45.670	46.120	44.830	45.490	45.490	229,900
2022-04-29	44.430	46.280	44.430	45.750	45.750	237,100
2022-04-28	44.100	45.760	43.910	44.690	44.690	279,200
2022-04-27	43.130	44.440	42.630	44.010	44.010	293,600
2022-04-26	45.810	45.890	42.950	43.450	43.450	319,200
2022-04-25	45.050	46.170	44.250	46.000	46.000	315,000
2022-04-22	46.000	47.420	45.180	45.320	45.320	163,800
2022-04-21	48.140	48.140	46.210	46.500	46.500	137,600
2022-04-20	47.250	48.310	47.080	47.420	47.420	198,700
2022-04-19	45.310	47.680	45.010	47.280	47.280	255,600
2022-04-18	44.920	45.735	44.820	45.040	45.040	173,000
2022-04-14	45.970	46.010	44.710	44.980	44.980	117,700
2022-04-13	45.440	46.720	45.440	45.980	45.980	173,200
2022-04-12	46.250	47.360	44.950	45.570	45.570	303,600
2022-04-11	46.510	47.030	45.490	45.740	45.740	263,800
2022-04-08	46.960	47.210	46.300	47.000	47.000	206,500
2022-04-07	45.730	47.150	45.490	47.040	47.040	254,500
2022-04-06	46.680	47.000	43.460	45.660	45.660	965,900

← NewerPage 19 of 21 · 1,260 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.