AZO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-05	16.850	16.850	16.850	16.850	16.850	500
2026-09-22	17.700	18.010	17.550	17.550	17.550	1,200
2026-09-21	17.110	17.110	17.090	17.110	17.110	4,100
2026-09-17	17.330	17.330	17.240	17.240	17.240	800
2026-09-10	17.540	17.540	17.540	17.540	17.540	300
2026-09-02	17.770	17.770	17.760	17.760	17.760	200
2026-08-31	17.950	18.070	17.950	18.050	18.050	2,200
2026-08-28	17.810	17.930	17.810	17.930	17.930	1,500
2026-08-18	18.860	18.870	18.830	18.830	18.830	2,400
2026-08-13	18.490	18.490	18.490	18.490	18.490	100
2026-08-10	18.680	18.690	18.660	18.660	18.660	3,000
2026-08-07	18.700	18.700	18.700	18.700	18.700	100
2026-07-28	18.740	18.740	18.740	18.740	18.740	100
2026-07-24	17.720	17.720	17.720	17.720	17.720	200
2026-07-23	17.680	17.700	17.680	17.700	17.700	200
2026-07-22	18.460	18.460	18.460	18.460	18.460	0
2026-07-21	18.460	18.460	18.460	18.460	18.460	200
2026-07-20	18.460	18.460	18.460	18.460	18.460	1,300
2026-07-17	18.640	18.650	18.360	18.460	18.460	1,600
2026-07-16	18.520	18.520	18.520	18.520	18.520	200
2026-07-14	18.580	18.580	18.350	18.350	18.350	300
2026-07-13	18.610	18.610	18.610	18.610	18.610	400
2026-07-10	18.520	18.610	18.290	18.610	18.610	900
2026-07-09	18.180	18.180	18.180	18.180	18.180	1,600
2026-07-08	19.280	19.280	19.280	19.280	19.280	0
2026-07-07	19.280	19.280	19.280	19.280	19.280	0
2026-07-06	19.280	19.280	19.280	19.280	19.280	1,900
2026-07-03	19.280	19.280	19.280	19.280	19.280	0
2026-07-02	19.280	19.280	19.280	19.280	19.280	105
2026-06-30	19.390	19.390	19.390	19.390	19.390	0
2026-06-29	18.620	19.390	18.620	19.390	19.390	1,109
2026-06-26	17.930	17.930	17.930	17.930	17.930	0
2026-06-25	17.930	17.930	17.930	17.930	17.930	0
2026-06-24	17.930	17.930	17.930	17.930	17.930	0
2026-06-23	17.930	17.930	17.930	17.930	17.930	0
2026-06-22	17.930	17.930	17.930	17.930	17.930	162
2026-06-19	18.390	18.420	18.390	18.420	18.420	285
2026-06-18	19.050	19.050	19.050	19.050	19.050	100
2026-06-17	18.980	19.050	18.980	19.050	19.050	656
2026-06-16	19.120	19.120	19.120	19.120	19.120	0
2026-06-15	19.130	19.130	19.120	19.120	19.120	384
2026-06-12	18.630	18.630	18.630	18.630	18.630	0
2026-06-11	18.630	18.630	18.630	18.630	18.630	138
2026-06-10	18.900	18.900	18.900	18.900	18.900	300
2026-06-09	18.900	18.900	18.900	18.900	18.900	0
2026-06-08	18.900	18.900	18.900	18.900	18.900	0
2026-06-05	18.900	18.900	18.900	18.900	18.900	308
2026-06-04	18.740	18.740	18.740	18.740	18.740	132
2026-06-03	18.490	18.490	18.490	18.490	18.490	100
2026-06-02	18.490	18.490	18.490	18.490	18.490	134
2026-06-01	17.780	18.440	17.780	18.440	18.440	1,515
2026-05-29	18.100	18.100	17.990	17.990	17.990	1,009
2026-05-28	18.400	18.400	18.400	18.400	18.400	532
2026-05-27	18.960	18.960	18.200	18.200	18.200	1,106
2026-05-26	19.000	19.000	18.300	18.800	18.800	3,406
2026-05-25	20.970	20.970	20.960	20.960	20.960	400
2026-05-22	21.000	21.000	21.000	21.000	21.000	350
2026-05-21	20.820	20.820	20.820	20.820	20.820	500
2026-05-20	20.820	20.820	20.820	20.820	20.820	231
2026-05-19	20.500	20.500	20.500	20.500	20.500	2,400

Page 1 of 4 · 205 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.