Aritzia Inc (ATZ)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -2.39622641509 | 53 | 54.09 | 50.61 | 956426 | 52.33932955 | CS |
| 4 | -19.12 | -26.9865913903 | 70.85 | 71.02 | 50.61 | 824261 | 58.38287416 | CS |
| 12 | -1.1 | -2.08215029339 | 52.83 | 73.42 | 50.61 | 686168 | 62.94348723 | CS |
| 26 | 5.73 | 12.4565217391 | 46 | 73.42 | 41.62 | 520097 | 56.98199968 | CS |
| 52 | 14.94 | 40.6088611036 | 36.79 | 73.42 | 31.82 | 408990 | 50.78322388 | CS |
| 156 | 2.39 | 4.84394000811 | 49.34 | 73.42 | 20.67 | 407214 | 41.24573178 | CS |
| 260 | 40.47 | 359.413854352 | 11.26 | 73.42 | 10.01 | 367586 | 38.13109726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 53.53 | 0 | 0.00 | 53.53 | 53.53 | 53.53 | 0 |
| 1742420400 | 53.53 | 1.07 | 2.04 | 52.55 | 53.75 | 51.68 | 605225 |
| 1742334000 | 52.46 | 0.65 | 1.25 | 51.72 | 53.16 | 51.72 | 621688 |
| 1742247600 | 51.81 | -0.59 | -1.13 | 52.12 | 53.2 | 51.17 | 1249588 |
| 1741988400 | 52.4 | 0.17 | 0.33 | 53.92 | 53.99 | 52.37 | 693379 |
| 1741902000 | 52.23 | -0.69 | -1.30 | 53 | 53.14 | 50.61 | 1612251 |
| 1741815600 | 52.92 | 0.42 | 0.80 | 54.72 | 56 | 52.45 | 814116 |
| 1741729200 | 52.5 | -1.11 | -2.07 | 53.47 | 53.78 | 50.64 | 1266514 |
| 1741642800 | 53.61 | -4.59 | -7.89 | 55.96 | 55.96 | 51.06 | 1926987 |
| 1741387200 | 58.2 | -4.55 | -7.25 | 62.75 | 62.96 | 57.78 | 1151564 |
| 1741300800 | 62.75 | -3.54 | -5.34 | 65.319999 | 65.599999 | 62.7 | 365920 |
| 1741214400 | 66.29 | 2.94 | 4.64 | 63.61 | 66.39 | 63.61 | 552071 |
| 1741128000 | 63.35 | -4.12 | -6.11 | 66.81 | 68.1 | 62.56 | 1066834 |
| 1741041600 | 67.47 | 0.83 | 1.25 | 66.5 | 67.94 | 66.06 | 880601 |
| 1740782400 | 66.64 | 0.85 | 1.29 | 65.72 | 66.7 | 65.05 | 675373 |
| 1740696000 | 65.79 | -1.29 | -1.92 | 66.91 | 67.31 | 65.769999 | 225498 |
| 1740609600 | 67.08 | 1.05 | 1.59 | 66.64 | 68.62 | 65.89 | 447290 |
| 1740523200 | 66.03 | -0.88 | -1.32 | 67.18 | 67.18 | 65.29 | 346002 |
| 1740436800 | 66.91 | 0.5 | 0.75 | 66.269999 | 67.44 | 65.8 | 551846 |
| 1740177600 | 66.41 | -1.72 | -2.52 | 68.15 | 68.45 | 66.28 | 877130 |
| 1740091200 | 68.13 | -2.57 | -3.64 | 70.85 | 71.02 | 67.88 | 555344 |
| 1740004800 | 70.7 | -0.26 | -0.37 | 70 | 71 | 68.82 | 441727 |
| 1739918400 | 70.96 | 2.33 | 3.40 | 69.09 | 71.01 | 69 | 611948 |
| 1739572800 | 68.63 | -0.98 | -1.41 | 69.5 | 69.71 | 68.38 | 431724 |
| 1739486400 | 69.61 | -0.29 | -0.41 | 70.32 | 71.78 | 69.14 | 641631 |
| 1739400000 | 69.9 | -2.14 | -2.97 | 70.38 | 70.7 | 69.2 | 983114 |
| 1739313600 | 72.04 | 0.65 | 0.91 | 71.97 | 73 | 71.03 | 688620 |
| 1739227200 | 71.39 | 0.99 | 1.41 | 69.99 | 71.92 | 69.99 | 417703 |
| 1738968000 | 70.4 | 0.37 | 0.53 | 69.96 | 70.96 | 69.3 | 210604 |
| 1738881600 | 70.03 | 1.77 | 2.59 | 70 | 71.65 | 69.05 | 521738 |
| 1738795200 | 68.26 | -0.96 | -1.39 | 68.91 | 69.85 | 67.9 | 317579 |
| 1738708800 | 69.22 | 1.01 | 1.48 | 68.68 | 70.16 | 68.13 | 293379 |
| 1738622400 | 68.21 | -1.69 | -2.42 | 63.64 | 69.39 | 63.08 | 956763 |
| 1738363200 | 69.9 | -0.6 | -0.85 | 70.8 | 70.9 | 69.57 | 452007 |
| 1738276800 | 70.5 | -0.22 | -0.31 | 70.75 | 71.08 | 69.02 | 354433 |
| 1738190400 | 70.72 | -1.85 | -2.55 | 71.95 | 71.95 | 69.82 | 459561 |
| 1738104000 | 72.57 | 0.88 | 1.23 | 71.53 | 73.42 | 70.99 | 536882 |
| 1738017600 | 71.69 | 0.52 | 0.73 | 69.42 | 73 | 69.42 | 650282 |
| 1737758400 | 71.17 | 1.35 | 1.93 | 69.7 | 71.84 | 69.67 | 440398 |
| 1737672000 | 69.82 | 0.8 | 1.16 | 68.99 | 70.63 | 68.74 | 395037 |
| 1737585600 | 69.02 | -0.3 | -0.43 | 69.54 | 69.54 | 68.46 | 351188 |
| 1737499200 | 69.32 | 0.82 | 1.20 | 68.6 | 69.68 | 68.1 | 586014 |
| 1737412800 | 68.5 | 0.64 | 0.94 | 67.5 | 68.51 | 67 | 244960 |
| 1737153600 | 67.86 | -0.68 | -0.99 | 68.5 | 69 | 67.5 | 417918 |
| 1737067200 | 68.54 | 2.67 | 4.05 | 66.379999 | 68.98 | 66.209999 | 1129877 |
| 1736980800 | 65.87 | -0.49 | -0.74 | 67 | 67.01 | 65.7 | 504308 |
| 1736894400 | 66.36 | 1.84 | 2.85 | 64.5 | 67.25 | 63.75 | 1375922 |
| 1736808000 | 64.519999 | -3.34 | -4.92 | 65.68 | 67 | 62.92 | 1528893 |
| 1736548800 | 67.86 | 10.87 | 19.07 | 61.24 | 67.94 | 61.24 | 2045495 |
| 1736462400 | 56.99 | -0.05 | -0.09 | 57.87 | 58.16 | 56.95 | 380846 |
| 1736376000 | 57.04 | 0.13 | 0.23 | 56.92 | 57.43 | 55.87 | 580746 |
| 1736289600 | 56.91 | -1.26 | -2.17 | 56.78 | 58 | 56.54 | 481664 |
| 1736203200 | 58.17 | 0.57 | 0.99 | 58.5 | 59.18 | 57.37 | 886700 |
| 1735944000 | 57.6 | 3.84 | 7.14 | 54 | 57.61 | 54 | 804584 |
| 1735857600 | 53.76 | 0.32 | 0.60 | 53.47 | 53.99 | 52.98 | 439178 |
| 1735684800 | 53.44 | 0.17 | 0.32 | 53 | 53.46 | 52.84 | 324683 |
| 1735598400 | 53.27 | -0.45 | -0.84 | 53.31 | 53.91 | 53.07 | 295474 |
| 1735339200 | 53.72 | 0.63 | 1.19 | 52.83 | 54.05 | 52.36 | 442762 |
| 1735069200 | 53.09 | 0.22 | 0.42 | 52.65 | 53.48 | 52.41 | 71378 |
| 1734993600 | 52.87 | -1.08 | -2.00 | 53.7 | 54.66 | 52.86 | 392962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
