Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	49.630	49.660	47.050	48.040	48.040	644,600
2022-01-07	51.010	51.510	50.180	50.310	50.310	259,000
2022-01-06	50.960	51.790	49.550	51.180	51.180	274,900
2022-01-05	52.910	53.035	50.800	51.150	51.150	518,000
2022-01-04	53.020	53.870	51.780	52.880	52.880	438,200
2021-12-31	52.170	52.520	51.780	52.350	52.350	89,400
2021-12-30	51.880	52.845	51.600	52.200	52.200	134,700
2021-12-29	50.550	52.200	50.550	51.640	51.640	187,500
2021-12-24	50.600	50.780	50.310	50.550	50.550	19,000
2021-12-23	50.360	50.935	50.310	50.400	50.400	99,700
2021-12-22	49.860	50.410	49.810	50.280	50.280	81,700
2021-12-21	49.350	50.020	49.270	49.860	49.860	137,600
2021-12-20	48.930	49.450	48.470	49.140	49.140	189,000
2021-12-17	49.570	51.120	48.860	49.750	49.750	940,900
2021-12-16	51.150	51.390	50.170	50.730	50.730	281,400
2021-12-15	49.730	50.650	48.800	50.450	50.450	279,300
2021-12-14	49.950	50.650	49.600	49.840	49.840	207,000
2021-12-13	51.000	51.155	50.000	50.410	50.410	304,300
2021-12-10	51.240	51.350	49.980	51.300	51.300	271,600
2021-12-09	51.000	51.390	50.140	50.920	50.920	305,400
2021-12-08	52.110	52.430	51.270	51.390	51.390	313,100
2021-12-07	50.630	52.240	50.610	51.760	51.760	257,600
2021-12-06	49.950	50.140	48.630	49.920	49.920	357,800
2021-12-03	50.130	51.040	48.790	49.220	49.220	249,700
2021-12-02	49.800	50.770	49.670	50.150	50.150	174,800
2021-12-01	50.920	51.800	49.690	49.810	49.810	197,500
2021-11-30	51.180	51.660	49.880	50.620	50.620	356,600
2021-11-29	51.060	52.750	51.060	51.700	51.700	223,500
2021-11-26	50.410	51.200	49.500	50.530	50.530	159,400
2021-11-25	51.680	51.870	51.100	51.580	51.580	89,700
2021-11-24	51.490	52.000	50.940	51.750	51.750	163,100
2021-11-23	51.750	52.900	51.190	51.790	51.790	360,400
2021-11-22	52.830	52.970	51.650	52.110	52.110	220,500
2021-11-19	52.500	52.940	52.100	52.650	52.650	216,700
2021-11-18	52.060	53.030	51.890	52.710	52.710	242,900
2021-11-17	52.630	53.420	51.700	51.870	51.870	239,100
2021-11-16	53.120	53.300	52.230	52.640	52.640	395,800
2021-11-15	52.510	53.460	52.070	52.900	52.900	284,400
2021-11-12	51.490	52.935	51.295	52.460	52.460	195,100
2021-11-11	50.510	52.380	50.510	51.450	51.450	325,500
2021-11-10	50.560	51.740	50.230	50.710	50.710	263,000
2021-11-09	49.070	51.410	49.000	51.070	51.070	511,800
2021-11-08	49.150	49.530	48.930	49.120	49.120	225,700
2021-11-05	48.730	49.200	48.170	49.120	49.120	328,400
2021-11-04	48.940	49.040	48.580	48.800	48.800	230,700
2021-11-03	49.460	50.000	48.660	48.720	48.720	208,000
2021-11-02	49.500	49.500	48.570	49.320	49.320	295,000
2021-11-01	49.100	49.750	48.830	49.430	49.430	345,600
2021-10-29	48.890	49.180	48.380	48.740	48.740	144,100
2021-10-28	48.450	49.750	48.170	49.220	49.220	168,900
2021-10-27	48.440	48.820	47.650	48.430	48.430	137,500
2021-10-26	49.500	49.500	48.190	48.450	48.450	138,000
2021-10-25	49.750	50.000	48.880	49.290	49.290	245,300
2021-10-22	49.160	49.750	48.735	49.590	49.590	203,400
2021-10-21	49.060	49.750	48.610	49.440	49.440	337,100

← NewerPage 21 of 21 · 1,255 trading days

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.