Aritzia Inc. (TSX:ATZ)
Canada
· Delayed Price · Currency is CAD 50.83
-2.24 (-4.22%)
Mar 28, 2025, 4:00 PM EST
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.42 | 52.56 | 49.68 | 50.83 | 50.83 | -4.22% | 607,694 |
| Mar 27, 2025 | 52.53 | 53.39 | 51.54 | 53.07 | 53.07 | 1.09% | 383,028 |
| Mar 26, 2025 | 53.42 | 53.87 | 52.04 | 52.50 | 52.50 | -1.35% | 268,200 |
| Mar 25, 2025 | 54.66 | 55.52 | 52.45 | 53.22 | 53.22 | -2.69% | 659,000 |
| Mar 24, 2025 | 52.68 | 55.21 | 51.84 | 54.69 | 54.69 | 5.46% | 730,700 |
| Mar 21, 2025 | 51.25 | 52.29 | 50.31 | 51.86 | 51.86 | 0.25% | 998,035 |
| Mar 20, 2025 | 53.29 | 54.09 | 51.72 | 51.73 | 51.73 | -3.36% | 501,000 |
| Mar 19, 2025 | 52.55 | 53.75 | 51.68 | 53.53 | 53.53 | 2.04% | 605,225 |
| Mar 18, 2025 | 51.72 | 53.16 | 51.71 | 52.46 | 52.46 | 1.25% | 622,198 |
| Mar 17, 2025 | 52.12 | 53.20 | 51.17 | 51.81 | 51.81 | -1.13% | 1,249,600 |
| Mar 14, 2025 | 53.92 | 54.07 | 52.37 | 52.40 | 52.40 | 0.33% | 693,400 |
| Mar 13, 2025 | 53.00 | 53.52 | 50.61 | 52.23 | 52.23 | -1.30% | 1,612,351 |
| Mar 12, 2025 | 54.72 | 56.00 | 52.45 | 52.92 | 52.92 | 0.80% | 814,116 |
| Mar 11, 2025 | 53.47 | 53.78 | 50.61 | 52.50 | 52.50 | -2.07% | 1,266,514 |
| Mar 10, 2025 | 55.96 | 55.96 | 51.06 | 53.61 | 53.61 | -7.89% | 1,927,000 |
| Mar 7, 2025 | 62.75 | 63.00 | 57.78 | 58.20 | 58.20 | -7.25% | 1,151,600 |
| Mar 6, 2025 | 65.32 | 65.60 | 62.70 | 62.75 | 62.75 | -5.34% | 365,920 |
| Mar 5, 2025 | 63.61 | 66.39 | 63.61 | 66.29 | 66.29 | 4.64% | 552,100 |
| Mar 4, 2025 | 66.81 | 68.21 | 62.56 | 63.35 | 63.35 | -6.11% | 1,066,843 |
| Mar 3, 2025 | 66.50 | 67.94 | 66.06 | 67.47 | 67.47 | 1.25% | 880,601 |
| Feb 28, 2025 | 65.72 | 66.70 | 65.05 | 66.64 | 66.64 | 1.29% | 675,400 |
| Feb 27, 2025 | 66.91 | 67.31 | 65.77 | 65.79 | 65.79 | -1.92% | 225,500 |
| Feb 26, 2025 | 66.64 | 68.62 | 65.87 | 67.08 | 67.08 | 1.59% | 447,300 |
| Feb 25, 2025 | 67.18 | 67.18 | 65.28 | 66.03 | 66.03 | -1.32% | 346,002 |
| Feb 24, 2025 | 66.27 | 67.44 | 65.80 | 66.91 | 66.91 | 0.75% | 551,846 |
| Feb 21, 2025 | 68.15 | 68.45 | 66.28 | 66.41 | 66.41 | -2.52% | 877,130 |
| Feb 20, 2025 | 70.85 | 71.03 | 67.88 | 68.13 | 68.13 | -3.64% | 555,344 |
| Feb 19, 2025 | 70.00 | 71.00 | 68.82 | 70.70 | 70.70 | -0.37% | 441,727 |
| Feb 18, 2025 | 69.09 | 71.01 | 69.00 | 70.96 | 70.96 | 3.40% | 612,034 |
| Feb 14, 2025 | 69.50 | 69.71 | 68.37 | 68.63 | 68.63 | -1.41% | 431,726 |
| Feb 13, 2025 | 70.32 | 71.79 | 69.14 | 69.61 | 69.61 | -0.41% | 641,631 |
| Feb 12, 2025 | 70.38 | 70.70 | 69.20 | 69.90 | 69.90 | -2.97% | 983,114 |
| Feb 11, 2025 | 71.97 | 73.00 | 71.03 | 72.04 | 72.04 | 0.91% | 688,620 |
| Feb 10, 2025 | 69.99 | 71.92 | 69.99 | 71.39 | 71.39 | 1.41% | 417,703 |
| Feb 7, 2025 | 69.96 | 70.96 | 69.30 | 70.40 | 70.40 | 0.53% | 210,604 |
| Feb 6, 2025 | 70.00 | 71.65 | 68.85 | 70.03 | 70.03 | 2.59% | 521,783 |
| Feb 5, 2025 | 68.91 | 69.85 | 67.88 | 68.26 | 68.26 | -1.39% | 317,600 |
| Feb 4, 2025 | 68.68 | 70.17 | 68.13 | 69.22 | 69.22 | 1.48% | 293,400 |
| Feb 3, 2025 | 63.64 | 69.39 | 63.08 | 68.21 | 68.21 | -2.42% | 956,800 |
| Jan 31, 2025 | 70.80 | 70.90 | 69.57 | 69.90 | 69.90 | -0.85% | 452,007 |
| Jan 30, 2025 | 70.75 | 71.08 | 69.02 | 70.50 | 70.50 | -0.31% | 354,433 |
| Jan 29, 2025 | 71.95 | 71.95 | 69.82 | 70.72 | 70.72 | -2.55% | 459,600 |
| Jan 28, 2025 | 71.53 | 73.44 | 70.99 | 72.57 | 72.57 | 1.23% | 536,925 |
| Jan 27, 2025 | 69.42 | 73.00 | 69.42 | 71.69 | 71.69 | 0.73% | 650,300 |
| Jan 24, 2025 | 69.70 | 71.84 | 69.67 | 71.17 | 71.17 | 1.93% | 440,441 |
| Jan 23, 2025 | 68.99 | 70.80 | 68.74 | 69.82 | 69.82 | 1.16% | 395,037 |
| Jan 22, 2025 | 69.54 | 69.56 | 68.46 | 69.02 | 69.02 | -0.43% | 351,200 |
| Jan 21, 2025 | 68.60 | 69.68 | 68.10 | 69.32 | 69.32 | 1.20% | 586,014 |
| Jan 20, 2025 | 67.50 | 68.51 | 67.00 | 68.50 | 68.50 | 0.94% | 245,000 |
| Jan 17, 2025 | 68.50 | 69.00 | 67.50 | 67.86 | 67.86 | -0.99% | 417,955 |