Aritzia Inc. (ATZ.TO)

Compare

52.15

+1.93

+(3.84%)

At close: 4:00:01 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	49.64	52.28	49.00	52.15	52.15	677,922
Apr 1, 2025	50.64	51.74	48.75	50.22	50.22	595,400
Mar 31, 2025	49.78	51.05	48.75	50.58	50.58	635,300
Mar 28, 2025	52.42	52.56	49.68	50.83	50.83	607,700
Mar 27, 2025	52.53	53.39	51.54	53.07	53.07	383,000
Mar 26, 2025	53.42	53.87	52.04	52.50	52.50	268,200
Mar 25, 2025	54.66	55.52	52.45	53.22	53.22	659,000
Mar 24, 2025	52.68	55.21	51.84	54.69	54.69	730,700
Mar 21, 2025	51.25	52.29	50.31	51.86	51.86	998,000
Mar 20, 2025	53.29	54.09	51.72	51.73	51.73	501,000
Mar 19, 2025	52.55	53.75	51.68	53.53	53.53	605,200
Mar 18, 2025	51.72	53.16	51.71	52.46	52.46	621,700
Mar 17, 2025	52.12	53.20	51.17	51.81	51.81	1,249,600
Mar 14, 2025	53.92	54.07	52.37	52.40	52.40	693,400
Mar 13, 2025	53.00	53.52	50.61	52.23	52.23	1,612,300
Mar 12, 2025	54.72	56.00	52.45	52.92	52.92	814,100
Mar 11, 2025	53.47	53.78	50.61	52.50	52.50	1,266,500
Mar 10, 2025	55.96	55.96	51.06	53.61	53.61	1,927,000
Mar 7, 2025	62.75	63.00	57.78	58.20	58.20	1,151,600
Mar 6, 2025	65.32	65.60	62.70	62.75	62.75	365,900
Mar 5, 2025	63.61	66.39	63.61	66.29	66.29	552,100
Mar 4, 2025	66.81	68.21	62.56	63.35	63.35	1,066,800
Mar 3, 2025	66.50	67.94	66.06	67.47	67.47	880,600
Feb 28, 2025	65.72	66.70	65.05	66.64	66.64	675,400
Feb 27, 2025	66.91	67.31	65.77	65.79	65.79	225,500
Feb 26, 2025	66.64	68.62	65.87	67.08	67.08	447,300
Feb 25, 2025	67.18	67.18	65.28	66.03	66.03	346,000
Feb 24, 2025	66.27	67.44	65.80	66.91	66.91	551,800
Feb 21, 2025	68.15	68.45	66.28	66.41	66.41	877,100
Feb 20, 2025	70.85	71.03	67.88	68.13	68.13	555,300
Feb 19, 2025	70.00	71.00	68.82	70.70	70.70	441,700
Feb 18, 2025	69.09	71.01	69.00	70.96	70.96	611,900
Feb 14, 2025	69.50	69.71	68.37	68.63	68.63	431,700
Feb 13, 2025	70.32	71.79	69.14	69.61	69.61	641,600
Feb 12, 2025	70.38	70.70	69.20	69.90	69.90	983,100
Feb 11, 2025	71.97	73.00	71.03	72.04	72.04	688,600
Feb 10, 2025	69.99	71.92	69.99	71.39	71.39	417,700
Feb 7, 2025	69.96	70.96	69.30	70.40	70.40	210,600
Feb 6, 2025	70.00	71.65	68.85	70.03	70.03	521,700
Feb 5, 2025	68.91	69.85	67.88	68.26	68.26	317,600
Feb 4, 2025	68.68	70.17	68.13	69.22	69.22	293,400
Feb 3, 2025	63.64	69.39	63.08	68.21	68.21	956,800
Jan 31, 2025	70.80	70.90	69.57	69.90	69.90	452,000
Jan 30, 2025	70.75	71.08	69.02	70.50	70.50	354,400
Jan 29, 2025	71.95	71.95	69.82	70.72	70.72	459,600
Jan 28, 2025	71.53	73.44	70.99	72.57	72.57	536,900
Jan 27, 2025	69.42	73.00	69.42	71.69	71.69	650,300
Jan 24, 2025	69.70	71.84	69.67	71.17	71.17	440,400
Jan 23, 2025	68.99	70.79	68.74	69.82	69.82	395,000
Jan 22, 2025	69.54	69.56	68.46	69.02	69.02	351,200
Jan 21, 2025	68.60	69.68	68.10	69.32	69.32	586,000
Jan 20, 2025	67.50	68.51	67.00	68.50	68.50	245,000
Jan 17, 2025	68.50	69.00	67.50	67.86	67.86	417,900
Jan 16, 2025	66.38	68.99	65.92	68.54	68.54	1,129,900
Jan 15, 2025	67.00	67.04	65.66	65.87	65.87	504,300
Jan 14, 2025	64.50	67.25	63.43	66.36	66.36	1,375,900
Jan 13, 2025	65.68	67.00	62.92	64.52	64.52	1,528,900
Jan 10, 2025	61.24	67.94	61.24	67.86	67.86	2,045,500
Jan 9, 2025	57.87	58.17	56.95	56.99	56.99	380,800
Jan 8, 2025	56.92	57.44	55.87	57.04	57.04	580,700
Jan 7, 2025	56.78	58.00	56.54	56.91	56.91	481,700
Jan 6, 2025	58.50	59.18	57.34	58.17	58.17	886,700
Jan 3, 2025	54.00	57.61	53.99	57.60	57.60	804,600
Jan 2, 2025	53.47	53.99	52.95	53.76	53.76	439,200
Dec 31, 2024	53.00	53.46	52.84	53.44	53.44	324,700
Dec 30, 2024	53.31	53.96	53.07	53.27	53.27	295,500
Dec 27, 2024	52.83	54.05	52.36	53.72	53.72	442,800
Dec 24, 2024	53.09	53.48	52.41	53.09	53.09	71,400
Dec 23, 2024	53.70	54.66	52.86	52.87	52.87	393,000
Dec 20, 2024	51.31	55.00	50.61	53.95	53.95	1,229,700
Dec 19, 2024	50.78	51.32	50.44	51.32	51.32	314,400
Dec 18, 2024	51.18	52.74	50.71	50.73	50.73	387,300
Dec 17, 2024	51.28	51.71	50.62	51.22	51.22	425,300
Dec 16, 2024	49.76	52.06	49.76	51.73	51.73	526,800
Dec 13, 2024	50.60	51.09	49.92	50.38	50.38	131,400
Dec 12, 2024	50.15	50.60	49.71	50.51	50.51	179,100
Dec 11, 2024	50.43	50.60	49.73	50.15	50.15	273,300
Dec 10, 2024	49.89	50.61	49.89	50.43	50.43	353,400
Dec 9, 2024	49.49	50.12	49.29	49.94	49.94	297,700
Dec 6, 2024	50.04	50.28	49.35	49.39	49.39	166,000
Dec 5, 2024	49.48	50.34	49.41	49.94	49.94	396,300
Dec 4, 2024	48.88	49.56	48.83	49.15	49.15	209,800
Dec 3, 2024	48.90	49.36	48.58	48.89	48.89	469,500
Dec 2, 2024	46.62	49.53	46.59	49.01	49.01	479,200
Nov 29, 2024	45.94	47.06	45.59	46.64	46.64	392,700
Nov 28, 2024	46.00	46.21	45.63	45.77	45.77	68,300
Nov 27, 2024	44.80	46.50	44.80	46.08	46.08	338,200
Nov 26, 2024	45.35	45.45	44.32	44.92	44.92	347,800
Nov 25, 2024	44.21	46.06	44.05	45.57	45.57	587,300
Nov 22, 2024	43.55	44.12	43.19	43.81	43.81	533,800
Nov 21, 2024	43.90	43.90	42.95	43.33	43.33	413,600
Nov 20, 2024	44.60	44.61	43.62	43.86	43.86	199,400
Nov 19, 2024	45.02	45.25	44.56	44.64	44.64	149,800
Nov 18, 2024	45.27	46.41	45.15	45.37	45.37	223,500
Nov 15, 2024	45.20	45.70	44.78	45.51	45.51	190,600
Nov 14, 2024	46.45	46.65	45.46	45.63	45.63	238,300
Nov 13, 2024	46.01	46.83	45.89	46.45	46.45	207,700
Nov 12, 2024	45.29	46.04	44.72	45.92	45.92	201,900
Nov 11, 2024	45.71	46.42	45.06	45.27	45.27	219,700
Nov 8, 2024	44.22	46.00	43.87	45.60	45.60	273,100
Nov 7, 2024	45.32	45.32	43.85	44.51	44.51	321,300
Nov 6, 2024	45.85	46.23	44.45	44.87	44.87	481,600
Nov 5, 2024	45.75	46.28	45.22	45.84	45.84	188,800
Nov 4, 2024	45.48	46.57	45.48	45.98	45.98	235,700
Nov 1, 2024	44.96	46.30	44.94	45.60	45.60	430,100
Oct 31, 2024	46.46	46.60	44.49	44.83	44.83	453,000
Oct 30, 2024	41.91	44.88	41.62	44.61	44.61	505,000
Oct 29, 2024	42.88	43.38	41.75	41.95	41.95	408,500
Oct 28, 2024	43.38	43.43	42.74	42.89	42.89	306,900
Oct 25, 2024	43.68	43.89	42.56	43.19	43.19	219,200
Oct 24, 2024	44.37	44.38	43.58	43.66	43.66	311,400
Oct 23, 2024	44.51	44.77	43.80	44.46	44.46	280,300
Oct 22, 2024	44.35	44.95	44.17	44.73	44.73	332,700
Oct 21, 2024	44.83	45.09	44.17	44.43	44.43	279,200
Oct 18, 2024	43.93	45.39	43.75	45.10	45.10	540,700
Oct 17, 2024	43.69	44.74	43.31	43.69	43.69	459,200
Oct 16, 2024	45.98	45.98	43.65	43.79	43.79	772,300
Oct 15, 2024	48.00	48.01	45.30	45.65	45.65	749,800
Oct 11, 2024	50.80	50.80	46.30	47.20	47.20	1,468,800
Oct 10, 2024	49.78	50.67	49.73	50.02	50.02	282,300
Oct 9, 2024	50.79	51.48	49.60	49.99	49.99	418,000
Oct 8, 2024	50.46	50.95	50.05	50.89	50.89	294,800
Oct 7, 2024	51.05	51.05	50.40	50.63	50.63	324,100
Oct 4, 2024	50.65	51.80	50.65	51.24	51.24	341,600
Oct 3, 2024	49.41	50.30	49.19	50.27	50.27	219,300
Oct 2, 2024	48.85	49.97	48.65	49.28	49.28	166,900
Oct 1, 2024	50.70	51.19	48.76	49.03	49.03	275,600
Sep 30, 2024	48.93	51.10	48.54	50.83	50.83	385,900
Sep 27, 2024	51.50	51.65	48.98	48.99	48.99	387,400
Sep 26, 2024	50.99	51.62	50.73	51.36	51.36	368,100
Sep 25, 2024	49.80	50.63	49.73	50.59	50.59	386,800
Sep 24, 2024	49.82	50.24	49.31	50.04	50.04	352,200
Sep 23, 2024	48.69	49.62	48.06	49.58	49.58	311,100
Sep 20, 2024	46.00	48.74	46.00	48.69	48.69	1,130,600
Sep 19, 2024	47.24	47.24	46.25	46.68	46.68	382,100
Sep 18, 2024	47.25	47.37	46.50	46.71	46.71	297,300
Sep 17, 2024	47.27	47.81	47.00	47.32	47.32	237,800
Sep 16, 2024	47.21	47.68	47.13	47.35	47.35	176,200
Sep 13, 2024	47.02	47.84	46.60	47.37	47.37	247,200
Sep 12, 2024	46.51	47.28	46.13	46.75	46.75	111,900
Sep 11, 2024	45.94	46.71	45.56	46.51	46.51	218,400
Sep 10, 2024	46.02	46.57	45.64	45.94	45.94	208,700
Sep 9, 2024	45.00	46.47	44.82	46.23	46.23	237,000
Sep 6, 2024	45.00	45.55	44.73	44.73	44.73	212,600
Sep 5, 2024	45.04	45.39	44.18	45.29	45.29	200,900
Sep 4, 2024	44.66	45.33	44.66	45.10	45.10	311,700
Sep 3, 2024	45.60	45.89	44.79	45.13	45.13	169,300
Aug 30, 2024	45.31	46.11	45.08	46.10	46.10	168,500
Aug 29, 2024	45.97	46.92	45.07	45.50	45.50	171,700
Aug 28, 2024	46.74	46.92	45.24	45.76	45.76	386,100
Aug 27, 2024	46.22	47.54	46.22	47.13	47.13	253,600
Aug 26, 2024	45.77	46.96	45.40	46.66	46.66	303,300
Aug 23, 2024	43.87	46.00	43.79	45.58	45.58	410,500
Aug 22, 2024	44.31	44.38	43.38	43.87	43.87	207,100
Aug 21, 2024	44.84	44.84	44.25	44.33	44.33	188,300
Aug 20, 2024	44.40	45.00	44.31	44.68	44.68	181,700
Aug 19, 2024	44.81	45.24	44.32	44.47	44.47	229,100
Aug 16, 2024	44.34	44.95	44.22	44.90	44.90	168,200
Aug 15, 2024	44.28	45.39	44.28	44.57	44.57	299,700
Aug 14, 2024	42.99	43.97	42.92	43.63	43.63	197,300
Aug 13, 2024	43.01	43.44	42.80	43.01	43.01	165,400
Aug 12, 2024	42.58	43.63	42.41	43.05	43.05	322,200
Aug 9, 2024	42.69	42.80	42.06	42.46	42.46	98,800
Aug 8, 2024	42.53	42.94	42.12	42.51	42.51	285,300
Aug 7, 2024	42.01	42.79	41.19	42.21	42.21	491,200
Aug 6, 2024	41.12	41.74	40.50	41.09	41.09	439,900
Aug 2, 2024	43.82	44.00	41.79	42.60	42.60	391,800
Aug 1, 2024	45.57	45.65	43.95	44.49	44.49	246,700
Jul 31, 2024	45.76	46.05	45.06	45.32	45.32	250,300
Jul 30, 2024	45.65	45.85	45.12	45.30	45.30	245,900
Jul 29, 2024	45.60	45.86	45.00	45.63	45.63	263,700
Jul 26, 2024	45.50	45.85	45.18	45.50	45.50	255,200
Jul 25, 2024	45.59	45.69	44.84	45.15	45.15	335,500
Jul 24, 2024	46.32	46.44	45.32	45.57	45.57	219,100
Jul 23, 2024	45.72	46.64	44.88	46.61	46.61	441,500
Jul 22, 2024	46.97	47.08	45.67	45.79	45.79	344,500
Jul 19, 2024	46.89	47.22	46.52	46.89	46.89	407,400
Jul 18, 2024	47.35	47.71	46.27	47.03	47.03	662,500
Jul 17, 2024	47.37	47.85	47.03	47.35	47.35	513,000
Jul 16, 2024	46.80	47.75	46.62	47.65	47.65	730,700
Jul 15, 2024	47.23	48.23	45.86	46.71	46.71	637,700
Jul 12, 2024	43.12	47.88	43.00	47.66	47.66	1,737,900
Jul 11, 2024	41.36	41.71	40.52	41.51	41.51	542,900
Jul 10, 2024	41.00	41.35	40.76	41.27	41.27	592,800
Jul 9, 2024	39.91	41.06	39.90	40.96	40.96	546,200
Jul 8, 2024	39.02	40.20	39.02	40.06	40.06	472,500
Jul 5, 2024	38.25	39.29	38.12	39.14	39.14	405,200
Jul 4, 2024	37.76	38.26	37.50	38.01	38.01	83,400
Jul 3, 2024	37.71	38.32	37.70	37.75	37.75	140,500
Jul 2, 2024	38.70	39.16	37.70	37.93	37.93	280,200
Jun 28, 2024	37.71	38.75	37.71	38.72	38.72	490,400
Jun 27, 2024	37.79	38.31	37.55	37.64	37.64	163,200
Jun 26, 2024	37.71	37.94	37.15	37.68	37.68	212,000
Jun 25, 2024	37.16	37.67	36.63	37.50	37.50	222,200
Jun 24, 2024	37.24	37.54	36.95	37.20	37.20	383,200
Jun 21, 2024	38.29	38.42	37.21	37.25	37.25	358,700
Jun 20, 2024	39.01	39.14	37.80	38.49	38.49	308,900
Jun 19, 2024	39.21	39.37	38.67	39.28	39.28	117,300
Jun 18, 2024	37.98	39.52	37.98	39.30	39.30	258,500
Jun 17, 2024	37.59	38.43	37.25	38.36	38.36	277,300
Jun 14, 2024	37.25	38.14	37.09	37.70	37.70	268,900
Jun 13, 2024	36.67	37.73	36.50	37.67	37.67	175,800
Jun 12, 2024	36.50	36.95	36.29	36.74	36.74	149,600
Jun 11, 2024	36.95	37.40	35.72	36.06	36.06	171,400
Jun 10, 2024	36.27	37.80	36.19	37.27	37.27	328,200
Jun 7, 2024	36.87	37.23	35.59	36.40	36.40	160,900
Jun 6, 2024	37.02	37.91	36.95	37.15	37.15	417,300
Jun 5, 2024	35.56	37.01	35.56	36.95	36.95	371,000
Jun 4, 2024	34.35	35.91	34.15	35.38	35.38	332,000
Jun 3, 2024	33.91	35.10	33.91	34.68	34.68	467,000
May 31, 2024	32.48	34.10	32.35	34.05	34.05	397,200
May 30, 2024	32.08	32.49	31.88	32.41	32.41	128,400
May 29, 2024	32.34	32.68	32.07	32.15	32.15	158,200
May 28, 2024	33.19	33.24	32.44	32.62	32.62	213,000
May 27, 2024	32.85	33.55	32.72	33.34	33.34	89,200
May 24, 2024	32.39	33.19	32.22	32.98	32.98	257,500
May 23, 2024	32.71	32.82	31.99	32.25	32.25	139,400
May 22, 2024	33.45	33.45	32.37	32.42	32.42	330,900
May 21, 2024	34.02	34.02	33.21	33.30	33.30	177,800
May 17, 2024	33.94	34.03	33.56	34.00	34.00	233,500
May 16, 2024	33.82	34.34	33.79	34.00	34.00	150,900
May 15, 2024	33.00	34.08	32.90	33.68	33.68	230,200
May 14, 2024	34.24	34.52	33.64	33.74	33.74	157,800
May 13, 2024	34.50	34.93	33.61	34.09	34.09	366,500
May 10, 2024	35.12	35.47	34.16	34.49	34.49	376,500
May 9, 2024	36.20	36.53	35.09	35.30	35.30	248,700
May 8, 2024	37.71	37.71	35.53	36.28	36.28	398,300
May 7, 2024	38.00	39.51	37.87	37.89	37.89	353,500
May 6, 2024	35.81	38.10	35.81	38.02	38.02	507,800
May 3, 2024	37.24	37.37	31.82	35.82	35.82	1,479,500
May 2, 2024	35.58	36.55	35.44	36.13	36.13	444,100
May 1, 2024	35.43	36.04	34.91	35.34	35.34	302,500
Apr 30, 2024	35.24	35.95	34.88	35.64	35.64	235,200
Apr 29, 2024	34.13	35.35	33.67	35.30	35.30	315,400
Apr 26, 2024	33.18	34.04	33.18	33.51	33.51	212,500
Apr 25, 2024	33.45	33.58	32.95	33.30	33.30	176,300
Apr 24, 2024	34.21	34.76	33.87	33.91	33.91	161,300
Apr 23, 2024	33.80	35.10	33.65	34.40	34.40	329,300
Apr 22, 2024	33.13	33.95	32.84	33.60	33.60	376,600
Apr 19, 2024	33.51	33.93	32.69	33.05	33.05	277,900
Apr 18, 2024	34.90	34.90	33.38	33.65	33.65	133,300
Apr 17, 2024	33.90	34.90	33.85	34.81	34.81	228,900
Apr 16, 2024	33.12	34.16	32.70	33.84	33.84	205,200
Apr 15, 2024	33.83	34.05	33.24	33.55	33.55	195,700
Apr 12, 2024	33.74	34.00	33.07	33.09	33.09	230,700
Apr 11, 2024	33.34	34.88	33.30	34.16	34.16	166,300
Apr 10, 2024	33.76	34.09	33.31	33.44	33.44	360,000
Apr 9, 2024	34.50	34.76	33.96	34.37	34.37	179,900
Apr 8, 2024	35.19	35.40	34.52	34.56	34.56	177,500
Apr 5, 2024	35.79	35.94	35.14	35.24	35.24	235,000
Apr 4, 2024	36.30	36.53	35.53	35.80	35.80	229,800
Apr 3, 2024	36.97	37.02	35.67	36.06	36.06	217,900
Apr 2, 2024	36.91	37.17	35.64	36.29	36.29	237,900

LULU.NE lululemon athletica inc.

12.72

+1.27%

LULU lululemon athletica inc.

282.75

+1.12%

GRGD.TO Groupe Dynamite Inc.

14.27

+1.21%

ANF Abercrombie & Fitch Co.

83.39

+5.87%

FL Foot Locker, Inc.

14.72

+3.95%

GAP The Gap, Inc.

22.38

+5.47%

VSCO Victoria's Secret & Co.

19.22

+4.63%

AEO American Eagle Outfitters, Inc.

12.65

+3.60%

TJX The TJX Companies, Inc.

124.93

+1.80%

ROOT.TO Roots Corporation

2.3600

-4.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aritzia Inc. (ATZ.TO)

Related Tickers