AZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-19	22.800	22.800	22.800	22.800	22.800	101
2026-02-18	23.580	23.580	23.580	23.580	23.580	0
2026-02-17	23.580	23.580	23.580	23.580	23.580	2,500
2026-02-13	23.590	23.590	23.580	23.580	23.580	660
2026-02-12	23.250	23.250	23.250	23.250	23.250	100
2026-02-11	22.950	22.950	22.950	22.950	22.950	353
2026-02-10	22.320	22.470	22.320	22.470	22.470	1,414
2026-02-09	22.100	22.100	22.100	22.100	22.100	0
2026-02-06	22.100	22.100	22.100	22.100	22.100	1,300
2026-02-05	22.490	22.490	22.100	22.100	22.100	250
2026-02-04	22.550	22.550	22.550	22.550	22.550	0
2026-02-03	22.590	22.590	22.550	22.550	22.550	2,600
2026-02-02	22.750	22.750	22.750	22.750	22.750	1,000
2026-01-30	22.540	22.750	22.540	22.750	22.750	9,763
2026-01-29	23.260	23.260	23.260	23.260	23.260	400
2026-01-28	23.200	23.260	23.200	23.260	23.260	362
2026-01-27	22.380	22.380	22.380	22.380	22.380	200
2026-01-26	22.380	22.380	22.380	22.380	22.380	0
2026-01-23	22.380	22.380	22.380	22.380	22.380	0
2026-01-22	22.380	22.380	22.380	22.380	22.380	100
2026-01-21	22.290	22.380	22.290	22.380	22.380	1,157
2026-01-20	21.890	21.920	21.590	21.920	21.920	1,249
2026-01-19	21.350	21.350	21.350	21.350	21.350	0
2026-01-16	21.350	21.350	21.350	21.350	21.350	737
2026-01-15	21.230	21.230	21.230	21.230	21.230	213
2026-01-14	21.360	21.360	21.360	21.360	21.360	1,100
2026-01-13	21.480	21.480	21.480	21.480	21.480	488
2026-01-12	21.400	21.500	21.400	21.500	21.500	324
2026-01-09	20.440	20.440	20.440	20.440	20.440	0
2026-01-08	20.300	20.440	20.300	20.440	20.440	307
2026-01-07	20.120	20.510	20.120	20.510	20.510	306
2026-01-06	19.920	19.970	19.920	19.970	19.970	814
2026-01-05	20.140	20.140	20.140	20.140	20.140	678
2026-01-02	20.640	20.640	20.250	20.250	20.250	2,045
2025-12-31	20.930	20.930	20.920	20.920	20.920	1,708
2025-12-30	20.950	20.950	20.950	20.950	20.950	1,050
2025-12-29	20.950	20.950	20.950	20.950	20.950	818
2025-12-24	21.330	21.330	21.280	21.280	21.280	165
2025-12-23	21.280	21.280	21.280	21.280	21.280	1,552
2025-12-22	20.850	20.850	20.850	20.850	20.850	0
2025-12-19	21.160	21.240	20.840	20.850	20.850	6,939
2025-12-18	20.750	21.070	20.750	21.030	21.030	556
2025-12-17	21.000	21.010	20.890	20.890	20.890	4,655
2025-12-16	21.100	21.100	21.100	21.100	21.100	303
2025-12-15	21.220	21.300	21.220	21.300	21.300	813
2025-12-12	21.300	21.300	21.200	21.210	21.210	663
2025-12-11	21.000	21.460	21.000	21.420	21.420	7,215
2025-12-10	20.980	21.100	20.980	21.100	21.100	699
2025-12-09	22.560	22.560	21.430	21.540	21.540	3,207
2025-12-08	23.290	23.290	23.290	23.290	23.290	570
2025-12-05	23.440	23.500	23.440	23.490	23.490	2,636
2025-12-04	23.560	23.660	23.530	23.660	23.660	3,526
2025-12-03	23.740	23.740	23.700	23.700	23.700	739
2025-12-02	24.000	24.000	23.500	23.680	23.680	5,634
2025-12-01	24.610	24.610	24.350	24.360	24.360	1,832
2025-11-28	24.390	24.390	24.390	24.390	24.390	466
2025-11-27	24.270	24.270	24.270	24.270	24.270	206
2025-11-26	23.990	24.480	23.990	24.480	24.480	4,950
2025-11-25	23.680	23.680	23.680	23.680	23.680	0
2025-11-24	23.680	23.680	23.680	23.680	23.680	0

← NewerPage 3 of 6 · 312 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.