AZO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-27 | 26.040 | 26.040 | 26.000 | 26.010 | 26.010 | 3,576 |
| 2025-08-26 | 25.890 | 25.920 | 25.890 | 25.920 | 25.920 | 1,318 |
| 2025-08-25 | 25.660 | 25.700 | 25.660 | 25.700 | 25.700 | 2,613 |
| 2025-08-22 | 25.460 | 25.540 | 25.440 | 25.440 | 25.440 | 10,954 |
| 2025-08-21 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 100 |
| 2025-08-20 | 25.720 | 25.790 | 25.700 | 25.700 | 25.700 | 6,744 |
| 2025-08-19 | 25.630 | 25.630 | 25.630 | 25.630 | 25.630 | 407 |
| 2025-08-18 | 25.170 | 25.190 | 25.170 | 25.190 | 25.190 | 408 |
| 2025-08-15 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 387 |
| 2025-08-14 | 25.450 | 25.450 | 24.790 | 24.790 | 24.790 | 505 |
| 2025-08-13 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 1,070 |
| 2025-08-12 | 25.400 | 25.400 | 24.740 | 24.740 | 24.740 | 569 |
| 2025-08-11 | 25.030 | 25.110 | 25.030 | 25.050 | 25.050 | 1,235 |
| 2025-08-08 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-07 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2025-08-06 | 25.010 | 25.350 | 25.010 | 25.350 | 25.350 | 1,881 |
| 2025-08-05 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 416 |
| 2025-08-01 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 308 |
| 2025-07-31 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 194 |
| 2025-07-30 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 0 |
| 2025-07-29 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 0 |
| 2025-07-28 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 291 |
| 2025-07-25 | 23.920 | 23.920 | 23.920 | 23.920 | 23.920 | 183 |
| 2025-07-24 | 23.930 | 24.000 | 23.890 | 23.970 | 23.970 | 2,336 |
| 2025-07-23 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | 941 |
| 2025-07-22 | 23.450 | 23.450 | 23.400 | 23.400 | 23.400 | 1,070 |
| 2025-07-21 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 0 |
| 2025-07-18 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 2,600 |
| 2025-07-17 | 23.040 | 23.150 | 22.690 | 22.690 | 22.690 | 2,900 |
| 2025-07-16 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 575 |
| 2025-07-15 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2025-07-14 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 1,056 |
| 2025-07-11 | 23.180 | 23.190 | 23.000 | 23.000 | 23.000 | 1,984 |
| 2025-07-10 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 341 |
| 2025-07-09 | 23.160 | 23.190 | 23.160 | 23.190 | 23.190 | 492 |
| 2025-07-08 | 23.400 | 23.400 | 23.260 | 23.280 | 23.280 | 504 |
| 2025-07-07 | 23.660 | 23.660 | 23.660 | 23.660 | 23.660 | 489 |
| 2025-07-04 | 23.210 | 23.210 | 23.150 | 23.150 | 23.150 | 3,000 |
| 2025-07-03 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2025-07-02 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 0 |
| 2025-06-30 | 22.790 | 23.150 | 22.790 | 23.150 | 23.150 | 766 |
| 2025-06-27 | 22.410 | 22.410 | 22.370 | 22.380 | 22.380 | 589 |
| 2025-06-26 | 21.660 | 21.810 | 21.660 | 21.810 | 21.810 | 825 |
| 2025-06-25 | 22.580 | 22.580 | 21.750 | 21.750 | 21.750 | 1,045 |
| 2025-06-24 | 22.780 | 22.780 | 22.320 | 22.320 | 22.320 | 1,511 |
| 2025-06-23 | 23.000 | 23.210 | 23.000 | 23.210 | 23.210 | 529 |
| 2025-06-20 | 22.710 | 22.710 | 22.630 | 22.640 | 22.640 | 1,716 |
| 2025-06-19 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 0 |
| 2025-06-18 | 22.570 | 22.570 | 22.450 | 22.450 | 22.450 | 1,096 |
| 2025-06-17 | 22.530 | 22.530 | 22.530 | 22.530 | 22.530 | 134 |
| 2025-06-16 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 116 |
| 2025-06-13 | 22.870 | 22.910 | 22.690 | 22.690 | 22.690 | 1,900 |
| 2025-06-12 | 22.910 | 22.920 | 22.910 | 22.920 | 22.920 | 393 |
| 2025-06-11 | 23.170 | 23.170 | 23.170 | 23.170 | 23.170 | 0 |
| 2025-06-10 | 23.170 | 23.170 | 23.170 | 23.170 | 23.170 | 1,184 |
| 2025-06-09 | 23.100 | 23.100 | 23.080 | 23.080 | 23.080 | 1,010 |
| 2025-06-06 | 23.180 | 23.350 | 23.180 | 23.350 | 23.350 | 428 |
| 2025-06-05 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2025-06-04 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2025-06-03 | 23.480 | 23.480 | 23.200 | 23.380 | 23.380 | 700 |
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.