Aritzia Inc (ATZ)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.45 | -6.81145113524 | 50.65 | 51.8 | 46.3 | 332142 | 50.53686179 | CS |
| 4 | 0.18 | 0.382815823054 | 47.02 | 51.8 | 46 | 349261 | 49.37328129 | CS |
| 12 | 0.23 | 0.489674260166 | 46.97 | 51.8 | 40.5 | 291331 | 46.68761748 | CS |
| 26 | 13.86 | 41.5716856629 | 33.34 | 51.8 | 31.82 | 317436 | 41.78217652 | CS |
| 52 | 23.2 | 96.6666666667 | 24 | 51.8 | 20.67 | 354075 | 35.38798695 | CS |
| 156 | 5.93 | 14.3687908893 | 41.27 | 60.64 | 20.67 | 378388 | 39.13832459 | CS |
| 260 | 31.15 | 194.080996885 | 16.05 | 60.64 | 9.21 | 344951 | 34.14469901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 47.2 | -2.82 | -5.64 | 50.8 | 50.8 | 46.3 | 1468846 |
| 1728596400 | 50.02 | 0.03 | 0.06 | 49.78 | 50.67 | 49.73 | 282276 |
| 1728510000 | 49.99 | -0.9 | -1.77 | 50.79 | 51.45 | 49.6 | 417963 |
| 1728423600 | 50.89 | 0.26 | 0.51 | 50.46 | 50.95 | 50.05 | 294796 |
| 1728337200 | 50.63 | -0.61 | -1.19 | 51.05 | 51.05 | 50.4 | 324100 |
| 1728078000 | 51.24 | 0.97 | 1.93 | 50.65 | 51.8 | 50.65 | 341577 |
| 1727991600 | 50.27 | 0.99 | 2.01 | 49.41 | 50.3 | 49.19 | 219299 |
| 1727905200 | 49.28 | 0.25 | 0.51 | 48.85 | 49.97 | 48.68 | 166943 |
| 1727818800 | 49.03 | -1.8 | -3.54 | 50.7 | 50.7 | 48.76 | 275641 |
| 1727732400 | 50.83 | 1.84 | 3.76 | 48.93 | 51.1 | 48.56 | 385888 |
| 1727473200 | 48.99 | -2.37 | -4.61 | 51.5 | 51.6 | 48.98 | 387379 |
| 1727386800 | 51.36 | 0.77 | 1.52 | 50.99 | 51.6 | 50.73 | 368053 |
| 1727300400 | 50.59 | 0.55 | 1.10 | 49.8 | 50.63 | 49.73 | 386787 |
| 1727214000 | 50.04 | 0.46 | 0.93 | 49.82 | 50.24 | 49.46 | 352234 |
| 1727127600 | 49.58 | 0.89 | 1.83 | 48.69 | 49.62 | 48.52 | 311057 |
| 1726868400 | 48.69 | 2.01 | 4.31 | 46 | 48.74 | 46 | 1130605 |
| 1726782000 | 46.68 | -0.03 | -0.06 | 47.24 | 47.24 | 46.26 | 382134 |
| 1726695600 | 46.71 | -0.61 | -1.29 | 47.25 | 47.37 | 46.5 | 297291 |
| 1726609200 | 47.32 | -0.03 | -0.06 | 47.27 | 47.81 | 47 | 237766 |
| 1726522800 | 47.35 | -0.02 | -0.04 | 47.21 | 47.68 | 47.13 | 176187 |
| 1726263600 | 47.37 | 0.62 | 1.33 | 47.02 | 47.84 | 46.6 | 247240 |
| 1726177200 | 46.75 | 0.24 | 0.52 | 46.51 | 47.28 | 46.13 | 111848 |
| 1726090800 | 46.51 | 0.57 | 1.24 | 45.94 | 46.71 | 45.56 | 218356 |
| 1726004400 | 45.94 | -0.29 | -0.63 | 46.02 | 46.57 | 45.64 | 208683 |
| 1725918000 | 46.23 | 1.5 | 3.35 | 45 | 46.47 | 45 | 236980 |
| 1725658800 | 44.73 | -0.56 | -1.24 | 45 | 45.55 | 44.73 | 212573 |
| 1725572400 | 45.29 | 0.19 | 0.42 | 45.04 | 45.39 | 44.18 | 200879 |
| 1725486000 | 45.1 | -0.03 | -0.07 | 44.66 | 45.33 | 44.66 | 311721 |
| 1725399600 | 45.13 | -0.97 | -2.10 | 45.6 | 45.89 | 44.79 | 169316 |
| 1725054000 | 46.1 | 0.6 | 1.32 | 45.31 | 46.11 | 45.08 | 168476 |
| 1724967600 | 45.5 | -0.26 | -0.57 | 45.97 | 46.92 | 45.07 | 171702 |
| 1724881200 | 45.76 | -1.37 | -2.91 | 46.74 | 46.92 | 45.24 | 386052 |
| 1724794800 | 47.13 | 1.55 | 3.40 | 46.22 | 47.54 | 46.22 | 253596 |
| 1724708400 | 45.58 | 0 | 0.00 | 45.58 | 45.58 | 45.58 | 0 |
| 1724449200 | 45.58 | 1.71 | 3.90 | 43.87 | 46 | 43.79 | 410483 |
| 1724362800 | 43.87 | -0.46 | -1.04 | 44.31 | 44.31 | 43.38 | 207131 |
| 1724276400 | 44.33 | -0.35 | -0.78 | 44.84 | 44.84 | 44.25 | 188311 |
| 1724190000 | 44.68 | 0.21 | 0.47 | 44.4 | 45 | 44.31 | 181727 |
| 1724103600 | 44.47 | -0.43 | -0.96 | 44.81 | 45.24 | 44.32 | 229074 |
| 1723844400 | 44.9 | 0.33 | 0.74 | 44.34 | 44.95 | 44.24 | 168216 |
| 1723758000 | 44.57 | 0.94 | 2.15 | 44.28 | 45.39 | 44.28 | 299681 |
| 1723671600 | 43.63 | 0.62 | 1.44 | 42.99 | 43.97 | 42.92 | 197317 |
| 1723585200 | 43.01 | -0.04 | -0.09 | 43.01 | 43.44 | 42.8 | 165384 |
| 1723498800 | 43.05 | 0.59 | 1.39 | 42.58 | 43.61 | 42.41 | 322162 |
| 1723239600 | 42.46 | -0.05 | -0.12 | 42.69 | 42.8 | 42.06 | 98787 |
| 1723153200 | 42.51 | 0.3 | 0.71 | 42.53 | 42.94 | 42.13 | 285340 |
| 1723066800 | 42.21 | 1.12 | 2.73 | 42.01 | 42.79 | 41.19 | 491248 |
| 1722980400 | 41.09 | -1.51 | -3.54 | 41.12 | 41.74 | 40.5 | 439935 |
| 1722634800 | 42.6 | -1.89 | -4.25 | 43.82 | 44 | 41.79 | 391797 |
| 1722548400 | 44.49 | -0.83 | -1.83 | 45.57 | 45.61 | 43.95 | 246735 |
| 1722462000 | 45.32 | 0.02 | 0.04 | 45.76 | 46.05 | 45.06 | 250301 |
| 1722375600 | 45.3 | -0.33 | -0.72 | 45.65 | 45.82 | 45.12 | 245917 |
| 1722289200 | 45.63 | 0.13 | 0.29 | 45.6 | 45.85 | 45 | 263707 |
| 1722030000 | 45.5 | 0.35 | 0.78 | 45.5 | 45.79 | 45.18 | 255224 |
| 1721943600 | 45.15 | -0.42 | -0.92 | 45.59 | 45.69 | 44.85 | 335530 |
| 1721857200 | 45.57 | -1.04 | -2.23 | 46.32 | 46.44 | 45.35 | 219140 |
| 1721770800 | 46.61 | 0.82 | 1.79 | 45.72 | 46.64 | 44.88 | 441520 |
| 1721684400 | 45.79 | -1.24 | -2.64 | 46.97 | 47.05 | 45.69 | 344464 |
| 1721425200 | 47.03 | 0 | 0.00 | 47.03 | 47.03 | 47.03 | 0 |
| 1721338800 | 47.03 | -0.32 | -0.68 | 47.35 | 47.71 | 46.27 | 662502 |
| 1721252400 | 47.35 | -0.3 | -0.63 | 47.37 | 47.85 | 47.03 | 512714 |
| 1721166000 | 47.65 | 0.94 | 2.01 | 46.8 | 47.75 | 46.65 | 730736 |
| 1721079600 | 46.71 | -0.95 | -1.99 | 47.23 | 48.23 | 45.86 | 637719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
