Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	48.740	48.800	47.040	47.180	47.180	142,200
2022-04-04	47.600	48.930	47.280	48.760	48.760	241,500
2022-04-01	50.750	50.930	46.270	47.600	47.600	751,700
2022-03-31	50.810	51.440	50.240	51.030	51.030	311,800
2022-03-30	48.780	51.280	48.060	51.000	51.000	485,100
2022-03-29	48.390	49.280	48.300	48.780	48.780	149,500
2022-03-28	47.800	47.800	46.560	47.650	47.650	179,000
2022-03-25	49.120	49.200	47.570	47.800	47.800	282,000
2022-03-24	49.940	50.180	48.645	49.090	49.090	378,500
2022-03-23	49.800	50.020	49.110	49.270	49.270	206,300
2022-03-22	48.510	50.290	48.510	49.990	49.990	373,500
2022-03-21	49.340	49.340	48.210	48.520	48.520	322,700
2022-03-18	47.520	49.840	47.270	49.250	49.250	545,700
2022-03-17	47.600	48.120	47.120	47.650	47.650	142,500
2022-03-16	46.100	48.330	45.960	47.540	47.540	521,000
2022-03-15	45.470	47.210	45.240	45.490	45.490	372,800
2022-03-14	43.450	45.570	43.450	45.000	45.000	387,000
2022-03-11	45.380	45.390	43.110	43.450	43.450	331,500
2022-03-10	44.890	46.120	44.060	45.100	45.100	503,800
2022-03-09	43.310	46.410	43.000	45.390	45.390	622,100
2022-03-08	42.050	42.870	40.170	42.000	42.000	529,900
2022-03-07	44.050	44.350	41.710	42.090	42.090	570,900
2022-03-04	45.500	45.500	43.160	44.350	44.350	722,300
2022-03-03	47.220	47.220	45.700	45.760	45.760	228,000
2022-03-02	46.990	47.880	46.100	47.220	47.220	253,800
2022-03-01	48.430	48.440	46.550	46.650	46.650	367,300
2022-02-28	48.720	48.960	47.610	48.190	48.190	261,700
2022-02-25	48.570	49.660	48.250	49.280	49.280	333,400
2022-02-24	47.280	49.230	46.030	48.550	48.550	1,000,900
2022-02-23	53.650	53.790	49.380	49.430	49.430	470,300
2022-02-22	53.310	54.110	52.510	53.360	53.360	332,600
2022-02-18	55.370	55.670	53.890	54.160	54.160	155,100
2022-02-17	55.770	56.300	55.340	55.430	55.430	222,600
2022-02-16	55.750	56.705	55.410	56.120	56.120	183,800
2022-02-15	57.050	57.200	56.120	56.190	56.190	197,900
2022-02-14	55.490	57.100	55.490	56.100	56.100	353,900
2022-02-11	57.470	57.860	55.860	55.930	55.930	274,000
2022-02-10	57.450	58.200	57.370	57.690	57.690	198,800
2022-02-09	58.240	58.620	57.800	57.930	57.930	256,800
2022-02-08	57.940	58.115	57.480	57.620	57.620	619,100
2022-02-07	57.700	58.740	57.400	58.360	58.360	261,600
2022-02-04	57.720	58.500	57.485	57.750	57.750	260,700
2022-02-03	57.310	57.830	56.550	57.730	57.730	268,300
2022-02-02	57.780	58.350	57.400	57.490	57.490	231,200
2022-02-01	59.000	59.110	56.660	57.510	57.510	399,500
2022-01-31	58.210	59.220	57.530	58.970	58.970	204,800
2022-01-28	57.000	58.130	55.500	58.130	58.130	363,300
2022-01-27	57.670	58.470	56.610	56.890	56.890	363,300
2022-01-26	56.000	58.300	55.420	56.980	56.980	695,400
2022-01-25	52.440	55.350	51.595	55.310	55.310	491,100
2022-01-24	52.980	54.000	51.100	53.880	53.880	504,000
2022-01-21	54.780	56.240	54.120	54.480	54.480	325,200
2022-01-20	57.870	58.000	55.180	55.330	55.330	188,000
2022-01-19	57.910	59.000	57.530	57.580	57.580	204,000
2022-01-18	58.000	58.470	56.110	57.720	57.720	211,700
2022-01-17	59.990	59.990	58.360	58.550	58.550	116,800
2022-01-14	58.230	60.640	58.230	59.750	59.750	567,200
2022-01-13	58.500	59.960	57.320	58.870	58.870	1,532,100
2022-01-12	50.300	51.030	49.440	49.510	49.510	431,800
2022-01-11	48.040	50.200	48.040	50.040	50.040	428,500

← NewerPage 20 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.