Aritzia Inc (PK) (ATZAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -3.45911949686 | 47.7 | 47.725 | 44.62 | 65977 | 46.61570855 | CS |
| 4 | -2.531 | -5.20985570491 | 48.581 | 50.8 | 44.62 | 41704 | 47.60961027 | CS |
| 12 | 10.6407 | 30.0505799324 | 35.4093 | 52.25 | 34.95 | 35484 | 44.65701716 | CS |
| 26 | 11.785 | 34.3936961914 | 34.265 | 52.25 | 26.04 | 29872 | 39.50403459 | CS |
| 52 | 19.95 | 76.4367816092 | 26.1 | 52.25 | 22.96 | 29105 | 34.05145138 | CS |
| 156 | 8.114 | 21.3886545761 | 37.936 | 52.25 | 15 | 18199 | 28.84592904 | CS |
| 260 | 30.04426 | 187.709284294 | 16.00574 | 52.25 | 6.45 | 12629 | 28.99719713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 46.05 | 0.26 | 0.56 | 45.55 | 46.05 | 45.12 | 10340 |
| 1740695340 | 45.7925 | -0.71 | -1.52 | 46.37 | 46.37 | 45.7801 | 18385 |
| 1740608400 | 46.5 | 0.37 | 0.80 | 46.81 | 47.725 | 46.5 | 27912 |
| 1740522480 | 46.13 | -0.82 | -1.75 | 46.8 | 46.85 | 46.085 | 49050 |
| 1740435600 | 46.95 | 0.22 | 0.46 | 44.62 | 47.13 | 44.62 | 66094 |
| 1740176400 | 46.735 | -1.33 | -2.76 | 47.7 | 47.7 | 46.735 | 168442 |
| 1740090480 | 48.06 | -0.74 | -1.52 | 49.458 | 49.481 | 48 | 94023 |
| 1740003960 | 48.8 | -1.07 | -2.14 | 49.02 | 49.198984 | 48.58 | 29673 |
| 1739917740 | 49.8668 | 1.38 | 2.84 | 48.97 | 49.9 | 48.97 | 9321 |
| 1739572020 | 48.49 | -0.61 | -1.24 | 48.92 | 48.92 | 48.3 | 16164 |
| 1739485320 | 49.1 | 0.15 | 0.31 | 50.301 | 50.301 | 48.64 | 29453 |
| 1739398920 | 48.95 | -1.85 | -3.64 | 49.0181 | 49.415 | 48.41 | 25363 |
| 1739312940 | 50.8 | 0.8 | 1.60 | 50.5125 | 50.8 | 50.185212 | 13964 |
| 1739226000 | 50 | 0.8 | 1.62 | 49.07 | 50.137 | 48.971 | 29962 |
| 1738967160 | 49.203 | 0.55 | 1.14 | 49.5 | 49.5 | 48.43 | 21586 |
| 1738880400 | 48.65 | 1.07 | 2.25 | 48.74 | 49.71 | 48.6 | 24364 |
| 1738794000 | 47.58 | -0.71 | -1.47 | 48.75 | 48.75 | 47.58 | 15981 |
| 1738708080 | 48.29 | 1.34 | 2.85 | 47 | 48.66 | 47 | 14403 |
| 1738621740 | 46.95 | -1.09 | -2.27 | 46.01 | 47.88 | 45.23 | 98805 |
| 1738362000 | 48.04 | -0.67 | -1.37 | 48.581 | 48.66 | 48 | 39432 |
| 1738276080 | 48.708 | -0.28 | -0.58 | 49 | 49.325 | 48.7 | 4821 |
| 1738189740 | 48.99 | -1.44 | -2.85 | 49 | 49 | 48.99 | 28719 |
| 1738103280 | 50.425 | 0.42 | 0.85 | 52.25 | 52.25 | 50.165 | 69150 |
| 1738016820 | 50 | 0.27 | 0.54 | 49.2 | 50.6799 | 49.2 | 116875 |
| 1737757440 | 49.7318 | 1.15 | 2.37 | 50 | 50.07 | 48.77 | 13141 |
| 1737671220 | 48.58 | 0.72 | 1.50 | 48.623 | 48.623 | 48.11 | 28122 |
| 1737584640 | 47.86 | -0.47 | -0.97 | 48.07 | 48.12 | 47.86 | 18033 |
| 1737498540 | 48.33 | 1.33 | 2.83 | 48.57 | 48.61 | 47.566 | 18543 |
| 1737152880 | 47 | -0.68 | -1.43 | 47.265 | 47.703636 | 47 | 12081 |
| 1737066420 | 47.6795 | 1.67 | 3.63 | 46.01 | 47.915 | 46.01 | 19511 |
| 1736979720 | 46.01 | -0.19 | -0.41 | 46.5656 | 46.655 | 45.8401 | 32986 |
| 1736893380 | 46.2 | 1.3 | 2.90 | 45.3525 | 46.82 | 45.32 | 9436 |
| 1736806800 | 44.9 | -2.07 | -4.41 | 46.97 | 47.13 | 43.8145 | 63499 |
| 1736547720 | 46.97 | 7.04 | 17.63 | 43.38 | 46.97 | 40.5701 | 143302 |
| 1736375340 | 39.93 | 0.3 | 0.76 | 39.295 | 39.95 | 39 | 26884 |
| 1736288940 | 39.63 | -1.26 | -3.09 | 39.71 | 40.4355 | 39.63 | 35035 |
| 1736202360 | 40.894 | 1.12 | 2.82 | 40.49 | 41.1513 | 40.25 | 92066 |
| 1735942980 | 39.7725 | 2.6 | 7.00 | 38.2925 | 39.7725 | 38.2925 | 10585 |
| 1735856700 | 37.17 | 0.27 | 0.73 | 37.34 | 37.34 | 36.8515 | 24138 |
| 1735683960 | 36.9 | -0.16 | -0.42 | 36.8585 | 37.005 | 36.8585 | 3683 |
| 1735597740 | 37.055 | -0.25 | -0.66 | 36.9 | 37.15 | 36.9 | 5816 |
| 1735338000 | 37.3 | 0.3 | 0.81 | 36.77 | 37.3 | 36.77 | 27462 |
| 1735252020 | 37 | -0.01 | -0.03 | 37.05 | 40.49 | 37 | 4661 |
| 1735078200 | 37.01 | 0.05 | 0.14 | 36.5714 | 37.1132 | 36.5714 | 8003 |
| 1734992400 | 36.959 | -0.69 | -1.84 | 37.18 | 37.5 | 36.9195 | 13106 |
| 1734733200 | 37.65 | 2.03 | 5.70 | 35.69 | 38 | 35.61 | 38689 |
| 1734646800 | 35.62 | 0.32 | 0.91 | 35.5 | 35.64 | 35.3 | 13824 |
| 1734560940 | 35.3 | -0.61 | -1.69 | 35.96 | 36.75 | 35.3 | 149130 |
| 1734474360 | 35.905 | -0.17 | -0.46 | 36 | 36 | 35.53 | 3782 |
| 1734388140 | 36.07 | 0.74 | 2.09 | 35.25 | 36.595 | 35.25 | 47999 |
| 1734128940 | 35.33 | -0.13 | -0.37 | 37 | 37 | 35.23 | 9693 |
| 1734042480 | 35.46 | 0.1 | 0.28 | 35.4 | 35.46 | 35.193 | 6072 |
| 1733955900 | 35.36 | -0.23 | -0.65 | 35.49 | 35.54 | 35.36 | 31755 |
| 1733869200 | 35.59 | 0.34 | 0.96 | 35.51 | 35.72 | 35.51 | 6784 |
| 1733782800 | 35.252 | 0.3 | 0.86 | 35.02 | 35.252 | 35.0126 | 11292 |
| 1733523600 | 34.95 | -0.63 | -1.77 | 35.4093 | 35.435 | 34.95 | 10561 |
| 1733437500 | 35.58 | 0.63 | 1.80 | 35.6 | 35.62 | 35.315 | 40098 |
| 1733350980 | 34.95 | 0.35 | 1.00 | 36.56 | 36.56 | 34.85 | 19447 |
| 1733264700 | 34.604 | -0.31 | -0.88 | 35 | 35 | 34.6 | 18181 |
| 1733178180 | 34.9095 | 1.56 | 4.68 | 33.36 | 35.09 | 33.36 | 34710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
