Aritzia Inc. (TSX:ATZ)
Canada flag Canada · Delayed Price · Currency is CAD
66.60
-0.36 (-0.54%)
May 30, 2025, 4:00 PM EDT

Aritzia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202566.5567.0465.5566.6066.60-0.54%407,600
May 29, 202568.1368.3766.5166.9666.96-1.24%378,738
May 28, 202567.0068.3366.9067.8067.801.99%454,600
May 27, 202566.3768.4566.2166.4866.48-0.78%590,106
May 26, 202564.5067.1764.3467.0067.004.69%241,600
May 23, 202562.0864.5562.0864.0064.000.80%530,935
May 22, 202563.1463.9262.1463.4963.490.08%625,000
May 21, 202564.6165.5463.0763.4463.44-3.16%692,700
May 20, 202566.2166.8665.1565.5165.51-1.12%432,300
May 16, 202565.9767.1365.9066.2566.25-0.06%724,300
May 15, 202565.6967.3165.6966.2966.29-0.20%622,434
May 14, 202566.8668.6165.6566.4266.42-0.72%677,200
May 13, 202564.7667.3364.5566.9066.903.54%645,200
May 12, 202561.0065.0060.5764.6164.619.45%977,500
May 9, 202559.6759.8257.9859.0359.03-0.61%537,649
May 8, 202557.0559.9157.0559.3959.394.65%754,300
May 7, 202556.3558.0456.3556.7556.750.69%714,700
May 6, 202554.8756.6054.8756.3656.360.88%639,834
May 5, 202555.9256.9555.3355.8755.87-0.97%797,900
May 2, 202556.1057.6653.0556.4256.4213.75%1,725,311
May 1, 202548.9149.7047.4749.6049.602.29%675,002
Apr 30, 202547.6748.7646.6748.4948.49-0.35%698,039
Apr 29, 202547.6949.0047.6948.6648.662.03%474,500
Apr 28, 202547.0048.6145.8447.6947.690.63%450,000
Apr 25, 202547.0948.0146.9947.3947.390.08%466,600
Apr 24, 202545.6948.1945.6847.3547.353.07%665,700
Apr 23, 202546.0050.0045.8245.9445.944.24%935,728
Apr 22, 202543.7844.7242.8444.0744.073.18%468,031
Apr 21, 202541.7842.7840.7542.7142.711.50%850,328
Apr 17, 202541.7542.2840.9042.0842.080.67%854,000
Apr 16, 202542.2442.8741.0041.8041.80-1.30%617,900
Apr 15, 202542.6744.4941.6042.3542.35-0.89%803,223
Apr 14, 202543.2244.0541.1542.7342.731.96%559,920
Apr 11, 202540.9842.1739.9241.9141.912.05%648,979
Apr 10, 202544.3044.8540.3741.0741.07-10.27%1,063,213
Apr 9, 202538.1146.4738.1045.7745.7718.64%1,555,100
Apr 8, 202542.0942.6238.0538.5838.58-7.04%776,385
Apr 7, 202540.3142.2539.3041.5041.50-1.64%994,845
Apr 4, 202539.5244.4536.5142.1942.191.66%2,271,600
Apr 3, 202546.5046.5039.8241.5041.50-20.42%3,279,307
Apr 2, 202549.6452.2849.0052.1552.153.84%679,336
Apr 1, 202550.6451.7448.7550.2250.22-0.71%595,436
Mar 31, 202549.7851.0548.7550.5850.58-0.49%635,310
Mar 28, 202552.4252.5649.6850.8350.83-4.22%607,700
Mar 27, 202552.5353.3951.5453.0753.071.09%383,028
Mar 26, 202553.4253.8752.0452.5052.50-1.35%268,200
Mar 25, 202554.6655.5252.4553.2253.22-2.69%659,000
Mar 24, 202552.6855.2151.8454.6954.695.46%730,700
Mar 21, 202551.2552.2950.3151.8651.860.25%998,035
Mar 20, 202553.2954.0951.7251.7351.73-3.36%501,000