Aritzia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 73.490 | 73.620 | 71.900 | 72.800 | 72.800 | 390,900 |
| 2025-08-06 | 74.060 | 74.290 | 72.790 | 72.910 | 72.910 | 237,000 |
| 2025-08-05 | 74.030 | 75.180 | 72.670 | 73.780 | 73.780 | 637,100 |
| 2025-08-01 | 72.750 | 74.080 | 72.170 | 73.610 | 73.610 | 459,700 |
| 2025-07-31 | 73.010 | 74.800 | 72.600 | 74.370 | 74.370 | 471,100 |
| 2025-07-30 | 74.060 | 74.710 | 72.890 | 73.430 | 73.430 | 205,900 |
| 2025-07-29 | 75.470 | 75.470 | 72.500 | 73.840 | 73.840 | 369,000 |
| 2025-07-28 | 74.380 | 75.650 | 74.370 | 74.820 | 74.820 | 258,700 |
| 2025-07-25 | 73.770 | 74.810 | 73.570 | 74.750 | 74.750 | 190,900 |
| 2025-07-24 | 74.970 | 75.160 | 73.910 | 74.040 | 74.040 | 279,300 |
| 2025-07-23 | 73.910 | 75.870 | 73.820 | 75.010 | 75.010 | 351,400 |
| 2025-07-22 | 74.690 | 75.200 | 73.560 | 74.030 | 74.030 | 359,200 |
| 2025-07-21 | 75.030 | 76.160 | 74.640 | 74.770 | 74.770 | 553,300 |
| 2025-07-18 | 74.150 | 75.480 | 74.000 | 75.310 | 75.310 | 528,600 |
| 2025-07-17 | 72.580 | 74.660 | 72.580 | 73.980 | 73.980 | 404,900 |
| 2025-07-16 | 72.170 | 72.780 | 71.480 | 72.770 | 72.770 | 392,500 |
| 2025-07-15 | 73.330 | 73.550 | 71.310 | 72.130 | 72.130 | 524,100 |
| 2025-07-14 | 74.820 | 74.820 | 71.110 | 73.080 | 73.080 | 789,500 |
| 2025-07-11 | 77.000 | 78.880 | 73.450 | 75.140 | 75.140 | 1,143,400 |
| 2025-07-10 | 74.580 | 75.480 | 72.600 | 74.050 | 74.050 | 555,900 |
| 2025-07-09 | 74.710 | 75.480 | 73.510 | 74.580 | 74.580 | 479,000 |
| 2025-07-08 | 74.840 | 75.250 | 72.940 | 74.060 | 74.060 | 836,900 |
| 2025-07-07 | 74.210 | 75.720 | 73.660 | 74.150 | 74.150 | 518,500 |
| 2025-07-04 | 73.280 | 75.000 | 73.240 | 74.020 | 74.020 | 168,300 |
| 2025-07-03 | 73.640 | 74.840 | 73.210 | 73.840 | 73.840 | 405,800 |
| 2025-07-02 | 69.760 | 74.340 | 69.080 | 73.950 | 73.950 | 1,122,700 |
| 2025-06-30 | 69.820 | 71.290 | 69.640 | 70.550 | 70.550 | 250,700 |
| 2025-06-27 | 69.400 | 71.000 | 68.630 | 69.390 | 69.390 | 270,900 |
| 2025-06-26 | 68.240 | 69.410 | 67.870 | 69.210 | 69.210 | 319,200 |
| 2025-06-25 | 68.750 | 68.800 | 67.810 | 68.270 | 68.270 | 164,800 |
| 2025-06-24 | 67.950 | 68.940 | 66.840 | 68.870 | 68.870 | 340,700 |
| 2025-06-23 | 66.370 | 68.970 | 66.350 | 67.400 | 67.400 | 354,300 |
| 2025-06-20 | 67.000 | 67.000 | 65.600 | 66.070 | 66.070 | 888,000 |
| 2025-06-19 | 66.070 | 66.500 | 65.210 | 66.240 | 66.240 | 61,800 |
| 2025-06-18 | 66.800 | 67.740 | 66.020 | 66.170 | 66.170 | 231,900 |
| 2025-06-17 | 66.840 | 67.450 | 66.130 | 66.560 | 66.560 | 203,300 |
| 2025-06-16 | 66.390 | 68.150 | 66.010 | 67.440 | 67.440 | 463,800 |
| 2025-06-13 | 66.780 | 67.480 | 65.000 | 65.200 | 65.200 | 386,200 |
| 2025-06-12 | 67.900 | 68.580 | 67.450 | 67.610 | 67.610 | 221,100 |
| 2025-06-11 | 69.910 | 70.210 | 68.380 | 68.480 | 68.480 | 318,000 |
| 2025-06-10 | 68.330 | 69.850 | 67.480 | 69.800 | 69.800 | 415,200 |
| 2025-06-09 | 68.450 | 69.280 | 67.780 | 67.880 | 67.880 | 473,500 |
| 2025-06-06 | 69.210 | 69.500 | 67.240 | 67.650 | 67.650 | 464,200 |
| 2025-06-05 | 68.850 | 69.460 | 68.430 | 69.030 | 69.030 | 262,400 |
| 2025-06-04 | 68.320 | 69.475 | 68.305 | 68.490 | 68.490 | 433,700 |
| 2025-06-03 | 66.660 | 68.800 | 66.240 | 68.110 | 68.110 | 364,000 |
| 2025-06-02 | 65.690 | 67.150 | 65.480 | 66.660 | 66.660 | 604,000 |
| 2025-05-30 | 66.550 | 67.040 | 65.550 | 66.600 | 66.600 | 407,600 |
| 2025-05-29 | 68.130 | 68.370 | 66.510 | 66.960 | 66.960 | 378,700 |
| 2025-05-28 | 67.000 | 68.330 | 66.900 | 67.800 | 67.800 | 454,600 |
| 2025-05-27 | 66.370 | 68.450 | 66.210 | 66.480 | 66.480 | 590,100 |
| 2025-05-26 | 64.500 | 67.165 | 64.340 | 67.000 | 67.000 | 241,600 |
| 2025-05-23 | 62.080 | 64.550 | 62.080 | 64.000 | 64.000 | 530,900 |
| 2025-05-22 | 63.140 | 63.920 | 62.140 | 63.490 | 63.490 | 625,000 |
| 2025-05-21 | 64.610 | 65.540 | 63.070 | 63.440 | 63.440 | 692,700 |
| 2025-05-20 | 66.210 | 66.860 | 65.145 | 65.510 | 65.510 | 432,300 |
| 2025-05-16 | 65.970 | 67.130 | 65.900 | 66.250 | 66.250 | 724,300 |
| 2025-05-15 | 65.690 | 67.310 | 65.690 | 66.290 | 66.290 | 622,400 |
| 2025-05-14 | 66.860 | 68.610 | 65.650 | 66.420 | 66.420 | 677,200 |
| 2025-05-13 | 64.760 | 67.330 | 64.550 | 66.900 | 66.900 | 645,200 |
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.