Aritzia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	70.320	71.790	69.140	69.610	69.610	641,600
2025-02-12	70.380	70.700	69.200	69.900	69.900	983,100
2025-02-11	71.970	73.000	71.030	72.040	72.040	688,600
2025-02-10	69.990	71.920	69.990	71.390	71.390	417,700
2025-02-07	69.960	70.960	69.300	70.400	70.400	210,600
2025-02-06	70.000	71.650	68.850	70.030	70.030	521,700
2025-02-05	68.910	69.850	67.880	68.260	68.260	317,600
2025-02-04	68.680	70.170	68.130	69.220	69.220	293,400
2025-02-03	63.640	69.390	63.080	68.210	68.210	956,800
2025-01-31	70.800	70.900	69.570	69.900	69.900	452,000
2025-01-30	70.750	71.080	69.020	70.500	70.500	354,400
2025-01-29	71.950	71.950	69.820	70.720	70.720	459,600
2025-01-28	71.530	73.440	70.990	72.570	72.570	536,900
2025-01-27	69.420	73.000	69.420	71.690	71.690	650,300
2025-01-24	69.700	71.840	69.670	71.170	71.170	440,400
2025-01-23	68.990	70.795	68.740	69.820	69.820	395,000
2025-01-22	69.540	69.560	68.460	69.020	69.020	351,200
2025-01-21	68.600	69.680	68.100	69.320	69.320	586,000
2025-01-20	67.500	68.510	67.000	68.500	68.500	245,000
2025-01-17	68.500	69.000	67.500	67.860	67.860	417,900
2025-01-16	66.380	68.990	65.920	68.540	68.540	1,129,900
2025-01-15	67.000	67.040	65.660	65.870	65.870	504,300
2025-01-14	64.500	67.250	63.430	66.360	66.360	1,375,900
2025-01-13	65.680	67.000	62.920	64.520	64.520	1,528,900
2025-01-10	61.240	67.940	61.240	67.860	67.860	2,045,500
2025-01-09	57.870	58.170	56.950	56.990	56.990	380,800
2025-01-08	56.920	57.440	55.870	57.040	57.040	580,700
2025-01-07	56.780	58.000	56.540	56.910	56.910	481,700
2025-01-06	58.500	59.180	57.340	58.170	58.170	886,700
2025-01-03	54.000	57.610	53.990	57.600	57.600	804,600
2025-01-02	53.470	53.990	52.950	53.760	53.760	439,200
2024-12-31	53.000	53.460	52.840	53.440	53.440	324,700
2024-12-30	53.310	53.955	53.070	53.270	53.270	295,500
2024-12-27	52.830	54.050	52.360	53.720	53.720	442,800
2024-12-24	53.090	53.480	52.410	53.090	53.090	71,400
2024-12-23	53.700	54.660	52.860	52.870	52.870	393,000
2024-12-20	51.310	55.000	50.610	53.950	53.950	1,229,700
2024-12-19	50.780	51.320	50.435	51.320	51.320	314,400
2024-12-18	51.180	52.740	50.710	50.730	50.730	387,300
2024-12-17	51.280	51.710	50.620	51.220	51.220	425,300
2024-12-16	49.760	52.060	49.760	51.730	51.730	526,800
2024-12-13	50.600	51.090	49.920	50.380	50.380	131,400
2024-12-12	50.150	50.600	49.710	50.510	50.510	179,100
2024-12-11	50.430	50.600	49.730	50.150	50.150	273,300
2024-12-10	49.890	50.610	49.890	50.430	50.430	353,400
2024-12-09	49.490	50.120	49.290	49.940	49.940	297,700
2024-12-06	50.040	50.280	49.350	49.390	49.390	166,000
2024-12-05	49.480	50.340	49.410	49.940	49.940	396,300
2024-12-04	48.880	49.560	48.835	49.150	49.150	209,800
2024-12-03	48.900	49.360	48.580	48.890	48.890	469,500
2024-12-02	46.620	49.530	46.590	49.010	49.010	479,200
2024-11-29	45.940	47.060	45.590	46.640	46.640	392,700
2024-11-28	46.000	46.210	45.630	45.770	45.770	68,300
2024-11-27	44.800	46.500	44.800	46.080	46.080	338,200
2024-11-26	45.350	45.450	44.320	44.920	44.920	347,800
2024-11-25	44.210	46.055	44.050	45.570	45.570	587,300
2024-11-22	43.550	44.120	43.190	43.810	43.810	533,800
2024-11-21	43.900	43.900	42.950	43.330	43.330	413,600
2024-11-20	44.600	44.610	43.620	43.860	43.860	199,400
2024-11-19	45.020	45.250	44.560	44.640	44.640	149,800

← NewerPage 8 of 21 · 1,255 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.