Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	61.000	65.000	60.570	64.610	64.610	977,500
2025-05-09	59.670	59.820	57.980	59.030	59.030	537,600
2025-05-08	57.050	59.905	57.050	59.390	59.390	754,300
2025-05-07	56.350	58.040	56.350	56.750	56.750	714,700
2025-05-06	54.870	56.600	54.870	56.360	56.360	639,800
2025-05-05	55.920	56.950	55.330	55.870	55.870	797,900
2025-05-02	56.100	57.660	53.050	56.420	56.420	1,725,300
2025-05-01	48.910	49.695	47.470	49.600	49.600	675,000
2025-04-30	47.670	48.760	46.670	48.490	48.490	698,000
2025-04-29	47.690	49.000	47.690	48.660	48.660	474,500
2025-04-28	47.000	48.610	45.840	47.690	47.690	450,000
2025-04-25	47.090	48.005	46.990	47.390	47.390	466,600
2025-04-24	45.690	48.190	45.680	47.350	47.350	665,700
2025-04-23	46.000	50.000	45.820	45.940	45.940	935,700
2025-04-22	43.780	44.720	42.840	44.070	44.070	468,000
2025-04-21	41.780	42.780	40.750	42.710	42.710	850,300
2025-04-17	41.750	42.280	40.900	42.080	42.080	854,000
2025-04-16	42.240	42.870	41.000	41.800	41.800	617,900
2025-04-15	42.670	44.490	41.600	42.350	42.350	803,200
2025-04-14	43.220	44.050	41.150	42.730	42.730	559,900
2025-04-11	40.980	42.170	39.920	41.910	41.910	648,900
2025-04-10	44.300	44.850	40.370	41.070	41.070	1,063,200
2025-04-09	38.110	46.470	38.100	45.770	45.770	1,555,100
2025-04-08	42.090	42.620	38.050	38.580	38.580	776,300
2025-04-07	40.310	42.250	39.300	41.500	41.500	994,800
2025-04-04	39.520	44.450	36.510	42.190	42.190	2,271,600
2025-04-03	46.500	46.500	39.815	41.500	41.500	3,279,300
2025-04-02	49.640	52.280	49.000	52.150	52.150	679,300
2025-04-01	50.640	51.740	48.750	50.220	50.220	595,400
2025-03-31	49.780	51.050	48.750	50.580	50.580	635,300
2025-03-28	52.420	52.560	49.680	50.830	50.830	607,700
2025-03-27	52.530	53.390	51.540	53.070	53.070	383,000
2025-03-26	53.420	53.870	52.040	52.500	52.500	268,200
2025-03-25	54.660	55.520	52.450	53.220	53.220	659,000
2025-03-24	52.680	55.210	51.840	54.690	54.690	730,700
2025-03-21	51.250	52.290	50.310	51.860	51.860	998,000
2025-03-20	53.290	54.090	51.720	51.730	51.730	501,000
2025-03-19	52.550	53.750	51.680	53.530	53.530	605,200
2025-03-18	51.720	53.160	51.710	52.460	52.460	621,700
2025-03-17	52.120	53.200	51.170	51.810	51.810	1,249,600
2025-03-14	53.920	54.070	52.370	52.400	52.400	693,400
2025-03-13	53.000	53.520	50.610	52.230	52.230	1,612,300
2025-03-12	54.720	56.000	52.450	52.920	52.920	814,100
2025-03-11	53.470	53.780	50.610	52.500	52.500	1,266,500
2025-03-10	55.960	55.960	51.060	53.610	53.610	1,927,000
2025-03-07	62.750	63.000	57.780	58.200	58.200	1,151,600
2025-03-06	65.320	65.600	62.700	62.750	62.750	365,900
2025-03-05	63.610	66.390	63.610	66.290	66.290	552,100
2025-03-04	66.810	68.210	62.560	63.350	63.350	1,066,800
2025-03-03	66.500	67.940	66.060	67.470	67.470	880,600
2025-02-28	65.720	66.700	65.050	66.640	66.640	675,400
2025-02-27	66.910	67.310	65.770	65.790	65.790	225,500
2025-02-26	66.640	68.620	65.870	67.080	67.080	447,300
2025-02-25	67.180	67.180	65.280	66.030	66.030	346,000
2025-02-24	66.270	67.440	65.800	66.910	66.910	551,800
2025-02-21	68.150	68.450	66.280	66.410	66.410	877,100
2025-02-20	70.850	71.030	67.880	68.130	68.130	555,300
2025-02-19	70.000	71.000	68.820	70.700	70.700	441,700
2025-02-18	69.090	71.010	69.000	70.960	70.960	611,900
2025-02-14	69.500	69.710	68.370	68.630	68.630	431,700

← NewerPage 7 of 21 · 1,258 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.