AZO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2025-11-20 | 23.760 | 23.760 | 23.680 | 23.680 | 23.680 | 1,423 |
| 2025-11-19 | 23.340 | 23.450 | 23.340 | 23.450 | 23.450 | 232 |
| 2025-11-18 | 23.650 | 23.650 | 23.510 | 23.570 | 23.570 | 8,879 |
| 2025-11-17 | 23.850 | 23.850 | 23.810 | 23.820 | 23.820 | 2,579 |
| 2025-11-14 | 23.920 | 23.920 | 23.580 | 23.780 | 23.780 | 3,477 |
| 2025-11-13 | 23.910 | 23.910 | 23.600 | 23.650 | 23.650 | 3,876 |
| 2025-11-12 | 23.370 | 23.430 | 23.370 | 23.430 | 23.430 | 5,314 |
| 2025-11-11 | 23.180 | 23.230 | 23.150 | 23.150 | 23.150 | 5,312 |
| 2025-11-10 | 22.840 | 23.080 | 22.840 | 23.040 | 23.040 | 3,193 |
| 2025-11-07 | 22.840 | 22.840 | 22.840 | 22.840 | 22.840 | 104 |
| 2025-11-06 | 22.720 | 22.720 | 22.660 | 22.660 | 22.660 | 240 |
| 2025-11-05 | 22.590 | 22.590 | 22.590 | 22.590 | 22.590 | 0 |
| 2025-11-04 | 22.460 | 22.590 | 22.450 | 22.590 | 22.590 | 2,318 |
| 2025-11-03 | 22.000 | 22.020 | 21.700 | 22.020 | 22.020 | 3,561 |
| 2025-10-31 | 22.810 | 22.810 | 22.740 | 22.740 | 22.740 | 3,754 |
| 2025-10-30 | 23.020 | 23.020 | 22.940 | 22.940 | 22.940 | 2,209 |
| 2025-10-29 | 23.440 | 23.440 | 23.100 | 23.100 | 23.100 | 739 |
| 2025-10-28 | 23.650 | 23.670 | 23.560 | 23.560 | 23.560 | 317 |
| 2025-10-27 | 23.610 | 23.810 | 23.560 | 23.620 | 23.620 | 4,513 |
| 2025-10-24 | 23.740 | 23.740 | 23.600 | 23.620 | 23.620 | 1,512 |
| 2025-10-23 | 23.580 | 23.890 | 23.320 | 23.870 | 23.870 | 2,401 |
| 2025-10-22 | 24.790 | 24.840 | 24.700 | 24.700 | 24.700 | 1,642 |
| 2025-10-21 | 24.150 | 24.790 | 24.150 | 24.790 | 24.790 | 648 |
| 2025-10-20 | 25.030 | 25.030 | 24.490 | 24.600 | 24.600 | 2,125 |
| 2025-10-17 | 24.790 | 24.820 | 24.790 | 24.820 | 24.820 | 193 |
| 2025-10-16 | 24.840 | 24.890 | 24.720 | 24.720 | 24.720 | 1,379 |
| 2025-10-15 | 25.000 | 25.040 | 25.000 | 25.000 | 25.000 | 1,104 |
| 2025-10-14 | 25.670 | 25.670 | 25.170 | 25.170 | 25.170 | 2,388 |
| 2025-10-10 | 24.550 | 25.280 | 24.550 | 25.200 | 25.200 | 1,990 |
| 2025-10-09 | 24.810 | 24.810 | 24.400 | 24.550 | 24.550 | 1,947 |
| 2025-10-08 | 24.990 | 25.010 | 24.960 | 25.010 | 25.010 | 1,341 |
| 2025-10-07 | 25.360 | 25.520 | 25.220 | 25.220 | 25.220 | 3,256 |
| 2025-10-06 | 26.740 | 26.740 | 25.860 | 25.900 | 25.900 | 444 |
| 2025-10-03 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2025-10-02 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 328 |
| 2025-10-01 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 3,607 |
| 2025-09-30 | 26.580 | 26.580 | 26.580 | 26.580 | 26.580 | 857 |
| 2025-09-29 | 26.230 | 26.410 | 26.230 | 26.410 | 26.410 | 5,577 |
| 2025-09-26 | 25.990 | 25.990 | 25.900 | 25.900 | 25.900 | 1,523 |
| 2025-09-25 | 25.840 | 25.840 | 25.600 | 25.620 | 25.620 | 4,337 |
| 2025-09-24 | 25.480 | 26.200 | 25.480 | 25.840 | 25.840 | 1,202 |
| 2025-09-23 | 24.990 | 25.700 | 24.990 | 25.370 | 25.370 | 7,802 |
| 2025-09-22 | 25.800 | 25.800 | 25.500 | 25.500 | 25.500 | 5,368 |
| 2025-09-19 | 25.550 | 25.640 | 25.550 | 25.640 | 25.640 | 1,945 |
| 2025-09-18 | 25.760 | 25.830 | 25.500 | 25.500 | 25.500 | 1,075 |
| 2025-09-17 | 26.070 | 26.070 | 26.070 | 26.070 | 26.070 | 268 |
| 2025-09-16 | 26.780 | 26.780 | 26.200 | 26.200 | 26.200 | 1,525 |
| 2025-09-15 | 26.410 | 26.410 | 26.060 | 26.200 | 26.200 | 1,038 |
| 2025-09-12 | 27.030 | 27.030 | 26.910 | 26.910 | 26.910 | 389 |
| 2025-09-11 | 26.880 | 26.960 | 26.880 | 26.960 | 26.960 | 806 |
| 2025-09-10 | 26.530 | 26.530 | 26.300 | 26.300 | 26.300 | 3,084 |
| 2025-09-09 | 26.120 | 26.120 | 26.120 | 26.120 | 26.120 | 435 |
| 2025-09-08 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 253 |
| 2025-09-05 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 0 |
| 2025-09-04 | 26.150 | 26.210 | 26.150 | 26.210 | 26.210 | 1,798 |
| 2025-09-03 | 25.920 | 26.000 | 25.920 | 25.940 | 25.940 | 3,469 |
| 2025-09-02 | 26.080 | 26.080 | 25.790 | 25.860 | 25.860 | 2,452 |
| 2025-08-29 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 300 |
| 2025-08-28 | 26.070 | 26.070 | 26.070 | 26.070 | 26.070 | 100 |
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.