Aritzia Inc. (ATZ.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

34.00

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	33.94	34.03	33.56	34.00	34.00	233,500
16 May 2024	33.82	34.34	33.79	34.00	34.00	150,900
15 May 2024	33.00	34.08	32.90	33.68	33.68	230,200
14 May 2024	34.24	34.52	33.64	33.74	33.74	157,800
13 May 2024	34.50	34.93	33.61	34.09	34.09	366,500
10 May 2024	35.12	35.47	34.16	34.49	34.49	376,500
09 May 2024	36.20	36.53	35.09	35.30	35.30	248,700
08 May 2024	37.71	37.71	35.53	36.28	36.28	398,300
07 May 2024	38.00	39.51	37.87	37.89	37.89	353,500
06 May 2024	35.81	38.10	35.81	38.02	38.02	507,800
03 May 2024	37.24	37.37	31.82	35.82	35.82	1,479,500
02 May 2024	35.58	36.55	35.44	36.13	36.13	444,100
01 May 2024	35.43	36.04	34.91	35.34	35.34	302,500
30 Apr 2024	35.24	35.95	34.88	35.64	35.64	235,200
29 Apr 2024	34.13	35.35	33.67	35.30	35.30	315,400
26 Apr 2024	33.18	34.04	33.18	33.51	33.51	212,500
25 Apr 2024	33.45	33.58	32.95	33.30	33.30	176,300
24 Apr 2024	34.21	34.76	33.87	33.91	33.91	161,300
23 Apr 2024	33.80	35.10	33.65	34.40	34.40	329,300
22 Apr 2024	33.13	33.95	32.84	33.60	33.60	376,600
19 Apr 2024	33.51	33.93	32.69	33.05	33.05	277,900
18 Apr 2024	34.90	34.90	33.38	33.65	33.65	133,300
17 Apr 2024	33.90	34.90	33.85	34.81	34.81	228,900
16 Apr 2024	33.12	34.16	32.70	33.84	33.84	205,200
15 Apr 2024	33.83	34.05	33.24	33.55	33.55	195,700
12 Apr 2024	33.74	34.00	33.07	33.09	33.09	230,700
11 Apr 2024	33.34	34.88	33.30	34.16	34.16	166,300
10 Apr 2024	33.76	34.09	33.31	33.44	33.44	360,000
09 Apr 2024	34.50	34.76	33.96	34.37	34.37	179,900
08 Apr 2024	35.19	35.40	34.52	34.56	34.56	177,500
05 Apr 2024	35.79	35.94	35.14	35.24	35.24	235,000
04 Apr 2024	36.30	36.53	35.53	35.80	35.80	229,800
03 Apr 2024	36.97	37.02	35.67	36.06	36.06	217,900
02 Apr 2024	36.91	37.17	35.64	36.29	36.29	237,900
01 Apr 2024	37.52	38.16	37.18	37.23	37.23	269,700
28 Mar 2024	37.46	38.00	37.17	37.40	37.40	120,700
27 Mar 2024	37.20	37.96	37.04	37.59	37.59	147,100
26 Mar 2024	36.40	37.28	36.30	36.77	36.77	115,200
25 Mar 2024	36.85	37.65	36.85	36.98	36.98	116,500
22 Mar 2024	37.44	37.49	36.67	37.23	37.23	144,700
21 Mar 2024	38.33	38.33	37.27	37.61	37.61	194,800
20 Mar 2024	36.79	38.84	36.67	38.07	38.07	433,700
19 Mar 2024	36.02	36.65	35.56	36.52	36.52	148,300
18 Mar 2024	37.35	37.35	35.68	35.79	35.79	164,800
15 Mar 2024	37.03	37.23	36.30	36.96	36.96	256,200
14 Mar 2024	37.00	37.54	36.72	37.37	37.37	343,800
13 Mar 2024	35.41	36.93	35.41	36.91	36.91	270,700
12 Mar 2024	35.12	35.77	34.83	35.59	35.59	144,300
11 Mar 2024	35.20	35.28	34.12	34.80	34.80	345,600
08 Mar 2024	35.54	36.18	35.23	35.44	35.44	325,700
07 Mar 2024	35.36	35.72	33.69	35.63	35.63	442,000
06 Mar 2024	36.00	36.29	34.92	34.96	34.96	246,200
05 Mar 2024	36.31	36.40	35.43	35.63	35.63	355,000
04 Mar 2024	35.41	36.50	34.88	36.40	36.40	357,800
01 Mar 2024	36.03	36.04	34.99	35.29	35.29	267,600
29 Feb 2024	35.47	36.26	35.47	35.89	35.89	292,200
28 Feb 2024	35.87	35.87	35.32	35.45	35.45	119,000
27 Feb 2024	35.52	36.03	35.43	35.82	35.82	222,000
26 Feb 2024	36.08	36.42	35.51	35.63	35.63	205,300
23 Feb 2024	35.35	36.49	35.10	36.43	36.43	199,400
22 Feb 2024	36.10	36.25	34.85	35.26	35.26	332,800
21 Feb 2024	35.97	36.15	35.33	35.65	35.65	281,600
20 Feb 2024	36.48	36.51	35.35	36.02	36.02	275,700
16 Feb 2024	36.95	37.26	36.05	37.05	37.05	309,700
15 Feb 2024	37.69	37.80	36.40	36.76	36.76	525,200
14 Feb 2024	38.40	38.87	37.54	37.92	37.92	277,600
13 Feb 2024	37.50	38.43	37.23	37.83	37.83	428,900
12 Feb 2024	40.17	40.22	38.27	38.41	38.41	448,100
09 Feb 2024	39.78	40.71	39.76	40.17	40.17	403,900
08 Feb 2024	38.93	41.25	38.93	39.92	39.92	863,900
07 Feb 2024	37.69	38.77	37.42	38.76	38.76	498,200
06 Feb 2024	37.82	38.56	37.45	37.76	37.76	488,900
05 Feb 2024	37.20	37.95	37.06	37.82	37.82	727,000
02 Feb 2024	34.89	38.09	34.89	37.40	37.40	1,158,800
01 Feb 2024	32.99	35.21	32.79	35.10	35.10	634,800
31 Jan 2024	33.53	33.72	32.53	32.71	32.71	520,200
30 Jan 2024	33.75	34.00	33.50	33.83	33.83	244,800
29 Jan 2024	34.17	34.37	33.81	34.01	34.01	219,600
26 Jan 2024	34.75	35.11	34.13	34.21	34.21	272,300
25 Jan 2024	34.35	34.73	33.92	34.71	34.71	265,300
24 Jan 2024	34.69	34.90	33.87	34.34	34.34	286,200
23 Jan 2024	34.28	34.71	34.05	34.69	34.69	222,200
22 Jan 2024	34.86	34.99	34.14	34.29	34.29	220,500
19 Jan 2024	34.24	35.10	34.16	34.53	34.53	348,700
18 Jan 2024	34.41	34.74	34.09	34.48	34.48	399,900
17 Jan 2024	33.01	34.03	32.62	33.98	33.98	502,000
16 Jan 2024	34.13	34.39	33.50	33.60	33.60	482,700
15 Jan 2024	34.90	35.24	33.75	34.47	34.47	322,700
12 Jan 2024	32.07	35.12	32.02	34.88	34.88	1,977,900
11 Jan 2024	30.00	32.90	29.55	32.01	32.01	2,951,200
10 Jan 2024	26.30	27.45	26.13	26.46	26.46	589,200
09 Jan 2024	25.52	26.86	25.32	26.27	26.27	566,900
08 Jan 2024	25.01	25.70	24.96	25.64	25.64	938,300
05 Jan 2024	25.97	25.97	24.76	25.00	25.00	729,200
04 Jan 2024	25.86	26.39	25.81	26.29	26.29	306,200
03 Jan 2024	26.75	26.76	25.83	25.98	25.98	517,700
02 Jan 2024	27.51	27.60	26.63	27.07	27.07	428,000
29 Dec 2023	27.56	28.39	27.49	27.50	27.50	308,500
28 Dec 2023	28.05	28.12	27.49	27.70	27.70	179,200
27 Dec 2023	28.42	28.83	27.85	28.03	28.03	353,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,135.70+53.40(+0.66%)

ASX 2007,867.50+53.10(+0.68%)

AUD/USD0.6706+0.0011(+0.16%)

OIL80.22+0.16(+0.20%)

GOLD2,448.80+31.40(+1.30%)

Bitcoin AUD100,046.94-36.14(-0.04%)

Aritzia Inc. (ATZ.TO)

ALL ORDS
8,135.70
+53.40(+0.66%)

ASX 200
7,867.50
+53.10(+0.68%)

AUD/USD
0.6706
+0.0011(+0.16%)

OIL
80.22
+0.16(+0.20%)

GOLD
2,448.80
+31.40(+1.30%)

Bitcoin AUD
100,046.94
-36.14(-0.04%)