ATZ

Aritzia Historical Data

Company Name Stock Ticker Symbol Market Type
Aritzia Inc ATZ Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.37 -0.78% 47.33 16:14:59
Open Price Low Price High Price Close Price Prev Close
47.89 47.02 48.06 47.33 47.70
more quote information »

ATZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.2048.3445.6547.62334,2351.132.45%
1 Month46.8051.6543.9347.04545,4760.531.13%
3 Months51.9654.9143.9348.69389,008-4.63-8.91%
6 Months36.2655.5635.8647.92347,07511.0730.53%
1 Year57.6759.2231.6745.23356,194-10.34-17.93%
3 Years24.6960.649.2135.17322,63722.6491.7%
5 Years13.4360.649.2129.03295,46333.90252.42%

ATZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 47.33 -0.37 -0.78% 47.89 48.06 47.02 259,192
Jan 26 2023 47.70 0.23 0.48% 47.80 48.26 47.43 328,474
Jan 25 2023 47.47 -0.64 -1.33% 47.76 47.84 47.10 255,582
Jan 24 2023 48.11 0.04 0.08% 47.53 48.34 47.50 297,154
Jan 23 2023 48.07 1.65 3.55% 46.43 48.08 46.30 491,258
Jan 20 2023 46.42 0.12 0.26% 46.20 46.47 45.65 298,708
Jan 19 2023 46.30 1.35 3.0% 44.98 46.32 43.93 410,780
Jan 18 2023 44.95 -1.46 -3.15% 46.60 48.05 44.83 709,371
Jan 17 2023 46.41 1.38 3.06% 45.03 46.64 44.26 510,660
Jan 16 2023 45.03 -0.79 -1.72% 45.82 45.82 44.38 272,237
Jan 13 2023 45.82 -0.34 -0.74% 45.37 46.71 45.27 765,983
Jan 12 2023 46.16 -5.06 -9.88% 49.70 49.70 44.69 2,742,085
Jan 11 2023 51.22 1.33 2.67% 50.55 51.65 49.20 537,759
Jan 10 2023 49.89 0.00 0.0% 49.89 49.89 49.89 0
Jan 09 2023 49.89 0.51 1.03% 49.52 50.83 48.14 544,026
Jan 06 2023 49.38 1.60 3.35% 47.90 49.68 47.81 432,078
Jan 05 2023 47.78 0.74 1.57% 46.77 47.88 46.20 356,321
Jan 04 2023 47.04 0.18 0.38% 46.87 47.39 46.60 244,635
Jan 03 2023 46.86 -0.49 -1.03% 47.80 48.35 46.46 519,735
Dec 30 2022 47.35 0.30 0.64% 46.80 47.52 46.63 101,714
Dec 29 2022 47.05 -0.81 -1.69% 47.98 48.80 47.05 140,161
See More Historical Prices ยป
Your Recent History
TSX
ATZ
Aritzia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 16:55:24