Aritzia Inc Historical Data - ATZ | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Aritzia Inc (ATZ)
Aritzia Inc (ATZ) Historical

Aritzia Inc (ATZ)

33.18

-0.73

( -2.15% )

Updated: 09:41:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.72	-4.92836676218	34.9	35.1	32.69	255695	33.73081691	CS
4	-4.28	-11.4255205553	37.46	38.16	32.69	228077	34.57263236	CS
12	0.19	0.575932100637	32.99	41.25	32.69	304358	36.36618443	CS
26	9.79	41.8554938008	23.39	41.25	20.67	381299	30.80480746	CS
52	-9.15	-21.6158752658	42.33	44.11	20.67	444868	29.88088716	CS
156	2.18	7.03225806452	31	60.64	20.67	374946	38.44092671	CS
260	14.01	73.082942097	19.17	60.64	9.21	341082	32.14837035	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	33.91	-0.49	-1.42	34.21	34.76	33.87	161253
1713908400	34.4	0.8	2.38	33.8	35.1	33.65	329328
1713822000	33.6	0.55	1.66	33.13	33.94	32.84	376598
1713562800	33.049999	-0.6	-1.78	33.509999	33.93	32.689999	277949
1713476400	33.65	-1.16	-3.33	34.9	34.9	33.38	133348
1713390000	34.81	0.97	2.87	33.9	34.9	33.85	228869
1713303600	33.84	0.29	0.86	33.119999	34.15	32.7	205214
1713217200	33.549999	0.46	1.39	33.83	34.05	33.24	195667
1712958000	33.09	-1.07	-3.13	33.74	34	33.07	230693
1712871600	34.16	0.72	2.15	33.34	34.88	33.299999	166253
1712785200	33.439999	-0.93	-2.71	33.76	34.09	33.31	359959
1712698800	34.37	-0.19	-0.55	34.5	34.74	33.96	179859
1712612400	34.56	-0.68	-1.93	35.19	35.4	34.53	177496
1712353200	35.24	-0.56	-1.56	35.79	35.94	35.14	235018
1712266800	35.8	-0.26	-0.72	36.3	36.53	35.53	229830
1712180400	36.06	-0.23	-0.63	36.97	37.02	35.87	217857
1712094000	36.29	-0.94	-2.52	36.91	36.99	35.64	237935
1712007600	37.23	-0.17	-0.45	37.52	38.16	37.18	269596
1711662000	37.4	-0.19	-0.51	37.46	38	37.17	120741
1711575600	37.59	0.82	2.23	37.2	37.96	37.04	147074
1711489200	36.77	-0.21	-0.57	36.4	37.28	36.3	115175
1711402800	36.98	-0.25	-0.67	36.85	37.65	36.85	116549
1711143600	37.23	-0.38	-1.01	37.44	37.49	36.67	144738
1711057200	37.61	-0.46	-1.21	38.33	38.33	37.27	194759
1710970800	38.07	1.55	4.24	36.79	38.84	36.79	433721
1710884400	36.52	0.73	2.04	36.02	36.65	35.56	148282
1710798000	35.79	-1.17	-3.17	37.35	37.35	35.68	164804
1710538800	36.96	-0.41	-1.10	37.03	37.23	36.35	256217
1710452400	37.37	0.46	1.25	37	37.52	36.72	343793
1710366000	36.91	1.32	3.71	35.41	36.93	35.41	270707
1710279600	35.59	0.79	2.27	35.12	35.77	34.83	144310
1710193200	34.8	-0.64	-1.81	35.2	35.2	34.12	345612
1709937600	35.44	-0.19	-0.53	35.54	36.18	35.23	325683
1709851200	35.63	0.67	1.92	35.36	35.72	33.69	441974
1709764800	34.96	-0.67	-1.88	36	36.29	34.92	246188
1709678400	35.63	-0.77	-2.12	36.31	36.4	35.43	355048
1709592000	36.4	1.11	3.15	35.41	36.5	34.88	357797
1709332800	35.29	-0.6	-1.67	36.03	36.04	34.99	267641
1709246400	35.89	0.44	1.24	35.47	36.26	35.47	292173
1709160000	35.45	-0.37	-1.03	35.87	35.87	35.32	119015
1709073600	35.82	0.19	0.53	35.52	36.03	35.45	221990
1708987200	35.63	-0.8	-2.20	36.08	36.24	35.51	205284
1708728000	36.43	1.17	3.32	35.35	36.49	35.1	199367
1708641600	35.26	-0.39	-1.09	36.1	36.25	34.85	332841
1708555200	35.65	-0.37	-1.03	35.97	36.1	35.33	281620
1708468800	36.02	-1.03	-2.78	36.48	36.5	35.35	275620
1708123200	37.05	0.29	0.79	36.95	37.25	36.05	309749
1708036800	36.76	-1.16	-3.06	37.69	37.8	36.4	525240
1707950400	37.92	0.09	0.24	38.4	38.78	37.55	277629
1707864000	37.83	-0.58	-1.51	37.5	38.43	37.23	428945
1707777600	38.41	-1.76	-4.38	40.17	40.22	38.27	448102
1707518400	40.17	0.25	0.63	39.78	40.71	39.77	403863
1707432000	39.92	2.16	5.72	38.93	41.25	38.93	863887
1707345600	37.76	0	0.00	37.76	37.76	37.76	0
1707259200	37.76	-0.06	-0.16	37.82	38.56	37.45	488858
1707172800	37.82	0.42	1.12	37.2	37.95	37.17	727046
1706913600	37.4	2.3	6.55	34.89	38.09	34.89	1158799
1706827200	35.1	2.39	7.31	32.99	35.21	32.79	634847
1706740800	32.71	-1.12	-3.31	33.53	33.72	32.53	520229
1706654400	33.83	-0.18	-0.53	33.75	34	33.5	244834
1706568000	34.01	-0.2	-0.58	34.17	34.36	33.81	219597
1706308800	34.21	-0.5	-1.44	34.75	35.11	34.13	272340
1706222400	34.71	0.37	1.08	34.35	34.73	33.92	265338

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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