Aritzia Inc (PK) (ATZAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.364033491081 | 27.47 | 28.49 | 27.1 | 29247 | 27.84102146 | CS |
| 4 | 3.27 | 13.5684647303 | 24.1 | 28.49 | 23.4 | 28248 | 26.40695527 | CS |
| 12 | -0.31 | -1.11994219653 | 27.68 | 28.7045 | 22.96 | 25202 | 25.67509056 | CS |
| 26 | 6.855 | 33.4145747014 | 20.515 | 30.4603 | 18.6148 | 31307 | 25.37615522 | CS |
| 52 | 0.06 | 0.219699743684 | 27.31 | 30.4603 | 15 | 27843 | 22.02319585 | CS |
| 156 | -1.2423 | -4.34183899931 | 28.6123 | 49.33 | 15 | 12230 | 24.89696068 | CS |
| 260 | 14.209 | 107.962920751 | 13.161 | 49.33 | 6.45 | 8962 | 24.25085216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 27.37 | -0.49 | -1.77 | 27.37 | 27.37 | 27.37 | 71489 |
| 1718918640 | 27.864 | -0.29 | -1.02 | 28.32 | 28.49 | 27.864 | 57937 |
| 1718746140 | 28.15 | 0.2 | 0.72 | 27.905 | 28.15 | 27.905 | 8727 |
| 1718659680 | 27.95 | 0.72 | 2.66 | 27.428413 | 27.95 | 27.2315 | 37204 |
| 1718400300 | 27.225 | -0.01 | -0.02 | 27.47 | 27.47 | 27.1 | 13120 |
| 1718314140 | 27.23 | 0.52 | 1.95 | 26.655 | 27.25 | 26.65 | 12009 |
| 1718227380 | 26.71 | 0.34 | 1.30 | 26.71 | 26.71 | 26.71 | 9931 |
| 1718141340 | 26.368 | -0.73 | -2.70 | 26.93 | 26.93 | 26.368 | 8325 |
| 1718054880 | 27.1 | 0.11 | 0.41 | 26.6925 | 27.1 | 26.6925 | 25341 |
| 1717795800 | 26.99 | -0.26 | -0.95 | 24.8 | 26.99 | 24.8 | 9947 |
| 1717709400 | 27.25 | 0.25 | 0.93 | 27.0225 | 27.27 | 27.0225 | 126246 |
| 1717622460 | 27 | 1 | 3.85 | 26.07 | 27 | 26.07 | 32681 |
| 1717536360 | 26 | 0.54 | 2.14 | 25.36 | 26 | 25.36 | 24310 |
| 1717450140 | 25.456 | 0.46 | 1.82 | 25.04 | 25.456 | 25.04 | 17847 |
| 1717190940 | 25 | 1.56 | 6.66 | 24.04 | 25 | 24.04 | 22120 |
| 1717104540 | 23.44 | -0.01 | -0.04 | 23.4 | 23.44 | 23.4 | 13903 |
| 1717018020 | 23.45 | -0.37 | -1.55 | 23.4973 | 23.4973 | 23.45 | 30104 |
| 1716931740 | 23.82 | -0.37 | -1.53 | 24.2588 | 24.2588 | 23.8128 | 29946 |
| 1716585840 | 24.19 | 0.87 | 3.73 | 24.1 | 24.26 | 24.0882 | 28774 |
| 1716499740 | 23.32 | -0.64 | -2.67 | 23.835 | 23.835 | 23.32 | 15227 |
| 1716412800 | 23.96 | -0.42 | -1.72 | 24.38 | 24.38 | 23.96 | 14977 |
| 1716326940 | 24.38 | -0.15 | -0.61 | 24.65 | 24.65 | 24.38 | 21880 |
| 1716240180 | 24.53 | -0.37 | -1.49 | 22.96 | 24.53 | 22.96 | 3225 |
| 1715981340 | 24.9 | -0.15 | -0.60 | 24.91 | 24.91 | 24.75 | 9726 |
| 1715894940 | 25.05 | 0.38 | 1.52 | 24.906224 | 25.078 | 24.9 | 23766 |
| 1715808000 | 24.674 | -0.05 | -0.19 | 24.6503 | 24.674 | 24.62 | 30478 |
| 1715722140 | 24.72 | -0.26 | -1.04 | 24.98 | 24.98 | 24.6525 | 27979 |
| 1715635200 | 24.98 | -0.02 | -0.08 | 25.2185 | 25.2185 | 24.98 | 41013 |
| 1715376000 | 25 | -0.79 | -3.06 | 25.875 | 25.875 | 25 | 103366 |
| 1715289720 | 25.79 | -0.6 | -2.27 | 25.79 | 25.79 | 25.79 | 17111 |
| 1715203200 | 26.39 | -1.67 | -5.93 | 26.41 | 26.439295 | 26.39 | 48619 |
| 1715117340 | 28.055 | 0.32 | 1.14 | 28.2855 | 28.7045 | 28.055 | 19446 |
| 1715030940 | 27.74 | 1.3 | 4.92 | 26.502 | 27.74 | 26.502 | 16489 |
| 1714771740 | 26.44 | 0.16 | 0.61 | 25.18 | 26.44 | 23.81 | 21529 |
| 1714685340 | 26.28 | 0.28 | 1.08 | 25.87 | 26.29 | 25.87 | 32358 |
| 1714598400 | 26 | 0.23 | 0.91 | 25.63 | 26.16 | 25.63 | 45867 |
| 1714512600 | 25.766 | 0.38 | 1.48 | 25.766 | 25.766 | 25.766 | 22363 |
| 1714425720 | 25.39 | 0.6 | 2.42 | 25.07 | 25.45 | 25.07 | 16981 |
| 1714166580 | 24.79 | 0.58 | 2.40 | 24.47 | 24.83 | 24.47 | 33180 |
| 1714080300 | 24.21 | -0.64 | -2.59 | 24.28 | 24.28 | 24.11 | 23928 |
| 1713994020 | 24.8546 | -0.46 | -1.80 | 24.93 | 24.93 | 24.7 | 19664 |
| 1713907740 | 25.31 | 1.19 | 4.93 | 25.282 | 25.31 | 25.282 | 17718 |
| 1713821340 | 24.12 | 0.13 | 0.53 | 24.15 | 24.15 | 24.12 | 35366 |
| 1713561900 | 23.993 | -0.42 | -1.71 | 23.31 | 24.4565 | 23.31 | 9012 |
| 1713475500 | 24.4101 | -0.29 | -1.16 | 25.0301 | 25.0301 | 24.29 | 16530 |
| 1713389100 | 24.696 | 0.03 | 0.11 | 24.696 | 24.696 | 24.696 | 20129 |
| 1713302940 | 24.67 | 0.33 | 1.36 | 24.26 | 24.67 | 24.26 | 6336 |
| 1713216000 | 24.34 | 0.27 | 1.12 | 24.3042 | 24.635 | 24.3042 | 13481 |
| 1712957160 | 24.07 | -1.09 | -4.33 | 24.3601 | 24.55 | 24.07 | 35259 |
| 1712870760 | 25.16 | 0.78 | 3.20 | 24.735 | 25.16 | 24.735 | 5906 |
| 1712784000 | 24.38 | -0.65 | -2.60 | 24.62 | 24.98 | 24.38 | 36808 |
| 1712698140 | 25.03 | -0.43 | -1.69 | 25.4023 | 25.54 | 25.03 | 19981 |
| 1712611200 | 25.46 | -0.78 | -2.97 | 25.7 | 25.937 | 25.46 | 17637 |
| 1712352000 | 26.24 | -0.11 | -0.41 | 26.34 | 26.34 | 25.9169 | 28160 |
| 1712265780 | 26.3475 | -0.48 | -1.80 | 26.91 | 26.91 | 26.287 | 13183 |
| 1712179500 | 26.83 | 0.03 | 0.11 | 26.8 | 26.83 | 26.7713 | 21016 |
| 1712092980 | 26.8 | -0.81 | -2.92 | 25.5 | 26.9 | 25.5 | 14666 |
| 1712006940 | 27.605 | -0.09 | -0.31 | 27.68 | 28.06 | 27.535 | 7663 |
| 1711660800 | 27.69 | 0.46 | 1.69 | 27.5588 | 28 | 27.5588 | 10632 |
| 1711574580 | 27.23 | 0 | 0.00 | 27.3308 | 27.3308 | 27.23 | 4163 |
| 1711488540 | 27.23 | -0.17 | -0.64 | 26.84 | 27.28 | 26.835 | 8373 |
| 1711402080 | 27.4045 | 0 | 0.00 | 27.4045 | 27.4045 | 27.4045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
