Aritzia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 45.270 | 46.410 | 45.150 | 45.370 | 45.370 | 223,500 |
| 2024-11-15 | 45.200 | 45.700 | 44.780 | 45.510 | 45.510 | 190,600 |
| 2024-11-14 | 46.450 | 46.650 | 45.460 | 45.630 | 45.630 | 238,300 |
| 2024-11-13 | 46.010 | 46.835 | 45.890 | 46.450 | 46.450 | 207,700 |
| 2024-11-12 | 45.290 | 46.040 | 44.720 | 45.920 | 45.920 | 201,900 |
| 2024-11-11 | 45.710 | 46.420 | 45.060 | 45.270 | 45.270 | 219,700 |
| 2024-11-08 | 44.220 | 46.000 | 43.870 | 45.600 | 45.600 | 273,100 |
| 2024-11-07 | 45.320 | 45.320 | 43.850 | 44.510 | 44.510 | 321,300 |
| 2024-11-06 | 45.850 | 46.230 | 44.450 | 44.870 | 44.870 | 481,600 |
| 2024-11-05 | 45.750 | 46.280 | 45.220 | 45.840 | 45.840 | 188,800 |
| 2024-11-04 | 45.480 | 46.570 | 45.480 | 45.980 | 45.980 | 235,700 |
| 2024-11-01 | 44.960 | 46.300 | 44.940 | 45.600 | 45.600 | 430,100 |
| 2024-10-31 | 46.460 | 46.600 | 44.490 | 44.830 | 44.830 | 453,000 |
| 2024-10-30 | 41.910 | 44.880 | 41.620 | 44.610 | 44.610 | 505,000 |
| 2024-10-29 | 42.880 | 43.380 | 41.750 | 41.950 | 41.950 | 408,500 |
| 2024-10-28 | 43.380 | 43.430 | 42.740 | 42.890 | 42.890 | 306,900 |
| 2024-10-25 | 43.680 | 43.890 | 42.560 | 43.190 | 43.190 | 219,200 |
| 2024-10-24 | 44.370 | 44.385 | 43.580 | 43.660 | 43.660 | 311,400 |
| 2024-10-23 | 44.510 | 44.770 | 43.800 | 44.460 | 44.460 | 280,300 |
| 2024-10-22 | 44.350 | 44.950 | 44.170 | 44.730 | 44.730 | 332,700 |
| 2024-10-21 | 44.830 | 45.090 | 44.170 | 44.430 | 44.430 | 279,200 |
| 2024-10-18 | 43.930 | 45.390 | 43.750 | 45.100 | 45.100 | 540,700 |
| 2024-10-17 | 43.690 | 44.740 | 43.310 | 43.690 | 43.690 | 459,200 |
| 2024-10-16 | 45.980 | 45.980 | 43.650 | 43.790 | 43.790 | 772,300 |
| 2024-10-15 | 48.000 | 48.010 | 45.300 | 45.650 | 45.650 | 749,800 |
| 2024-10-11 | 50.800 | 50.800 | 46.300 | 47.200 | 47.200 | 1,468,800 |
| 2024-10-10 | 49.780 | 50.670 | 49.730 | 50.020 | 50.020 | 282,300 |
| 2024-10-09 | 50.790 | 51.480 | 49.600 | 49.990 | 49.990 | 418,000 |
| 2024-10-08 | 50.460 | 50.950 | 50.050 | 50.890 | 50.890 | 294,800 |
| 2024-10-07 | 51.050 | 51.050 | 50.400 | 50.630 | 50.630 | 324,100 |
| 2024-10-04 | 50.650 | 51.800 | 50.650 | 51.240 | 51.240 | 341,600 |
| 2024-10-03 | 49.410 | 50.300 | 49.190 | 50.270 | 50.270 | 219,300 |
| 2024-10-02 | 48.850 | 49.970 | 48.650 | 49.280 | 49.280 | 166,900 |
| 2024-10-01 | 50.700 | 51.190 | 48.760 | 49.030 | 49.030 | 275,600 |
| 2024-09-30 | 48.930 | 51.100 | 48.540 | 50.830 | 50.830 | 385,900 |
| 2024-09-27 | 51.500 | 51.650 | 48.980 | 48.990 | 48.990 | 387,400 |
| 2024-09-26 | 50.990 | 51.620 | 50.730 | 51.360 | 51.360 | 368,100 |
| 2024-09-25 | 49.800 | 50.630 | 49.730 | 50.590 | 50.590 | 386,800 |
| 2024-09-24 | 49.820 | 50.240 | 49.315 | 50.040 | 50.040 | 352,200 |
| 2024-09-23 | 48.690 | 49.620 | 48.060 | 49.580 | 49.580 | 311,100 |
| 2024-09-20 | 46.000 | 48.740 | 46.000 | 48.690 | 48.690 | 1,130,600 |
| 2024-09-19 | 47.240 | 47.240 | 46.250 | 46.680 | 46.680 | 382,100 |
| 2024-09-18 | 47.250 | 47.370 | 46.500 | 46.710 | 46.710 | 297,300 |
| 2024-09-17 | 47.270 | 47.810 | 47.000 | 47.320 | 47.320 | 237,800 |
| 2024-09-16 | 47.210 | 47.680 | 47.130 | 47.350 | 47.350 | 176,200 |
| 2024-09-13 | 47.020 | 47.840 | 46.600 | 47.370 | 47.370 | 247,200 |
| 2024-09-12 | 46.510 | 47.280 | 46.130 | 46.750 | 46.750 | 111,900 |
| 2024-09-11 | 45.940 | 46.710 | 45.560 | 46.510 | 46.510 | 218,400 |
| 2024-09-10 | 46.020 | 46.570 | 45.640 | 45.940 | 45.940 | 208,700 |
| 2024-09-09 | 45.000 | 46.470 | 44.820 | 46.230 | 46.230 | 237,000 |
| 2024-09-06 | 45.000 | 45.550 | 44.730 | 44.730 | 44.730 | 212,600 |
| 2024-09-05 | 45.040 | 45.390 | 44.180 | 45.290 | 45.290 | 200,900 |
| 2024-09-04 | 44.660 | 45.330 | 44.660 | 45.100 | 45.100 | 311,700 |
| 2024-09-03 | 45.600 | 45.890 | 44.790 | 45.130 | 45.130 | 169,300 |
| 2024-08-30 | 45.310 | 46.110 | 45.080 | 46.100 | 46.100 | 168,500 |
| 2024-08-29 | 45.970 | 46.920 | 45.070 | 45.500 | 45.500 | 171,700 |
| 2024-08-28 | 46.740 | 46.920 | 45.240 | 45.760 | 45.760 | 386,100 |
| 2024-08-27 | 46.220 | 47.540 | 46.220 | 47.130 | 47.130 | 253,600 |
| 2024-08-26 | 45.770 | 46.960 | 45.400 | 46.660 | 46.660 | 303,300 |
| 2024-08-23 | 43.870 | 46.000 | 43.790 | 45.580 | 45.580 | 410,500 |
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.