Aritzia (TSX: ATZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	35.20	35.22	33.85	34.77	685,534	-0.46(-1.31%)
May 30, 2023	36.16	36.43	35.12	35.23	357,606	-1.02(-2.81%)
May 29, 2023	36.76	36.76	36.10	36.25	175,092	-0.39(-1.06%)
May 26, 2023	36.31	36.95	36.08	36.64	242,108	+0.50(+1.38%)
May 25, 2023	36.78	36.99	36.01	36.14	347,346	-0.35(-0.96%)
May 24, 2023	35.82	36.78	35.67	36.49	298,305	+0.52(+1.45%)
May 23, 2023	37.00	37.10	35.88	35.97	466,051	-0.99(-2.68%)
May 19, 2023				36.96	0	-1.34(-3.50%)
May 18, 2023	37.93	38.93	37.68	38.30	289,924	+0.52(+1.38%)
May 17, 2023	36.69	37.95	36.25	37.78	293,021	+1.09(+2.97%)
May 16, 2023	35.96	36.86	35.87	36.69	335,537	+0.43(+1.19%)
May 15, 2023	36.10	36.69	35.50	36.26	434,111	+0.06(+0.17%)
May 12, 2023	36.88	37.14	35.66	36.20	543,593	-0.96(-2.58%)
May 11, 2023	36.75	37.16	36.10	37.16	415,536	+0.44(+1.20%)
May 10, 2023	37.46	38.10	36.66	36.72	659,237	-0.60(-1.61%)
May 09, 2023	36.80	37.34	36.44	37.32	376,991	+0.55(+1.50%)
May 08, 2023	36.56	37.10	36.44	36.77	665,397	+0.47(+1.29%)
May 05, 2023	35.32	36.48	34.28	36.30	841,693	+1.44(+4.13%)
May 04, 2023	34.40	35.65	33.55	34.86	1,145,479	+0.71(+2.08%)
May 03, 2023	36.00	37.46	32.45	34.15	4,626,251	-8.95(-20.77%)
May 02, 2023	43.85	43.85	42.95	43.10	241,481	-0.78(-1.78%)
May 01, 2023	42.92	44.11	42.75	43.88	326,363	+0.82(+1.90%)
Apr 28, 2023	43.04	43.70	42.86	43.06	219,812	-0.11(-0.25%)
Apr 27, 2023	43.13	43.55	42.95	43.17	201,498	+0.18(+0.42%)
Apr 26, 2023	41.61	43.50	41.61	42.99	441,728	+1.44(+3.47%)
Apr 25, 2023	42.33	43.06	41.49	41.55	268,320	-1.23(-2.88%)
Apr 24, 2023	43.71	43.76	42.76	42.78	301,610	-1.12(-2.55%)
Apr 21, 2023	43.33	44.88	43.10	43.90	294,227	+0.45(+1.04%)
Apr 20, 2023	42.93	43.89	42.72	43.45	348,774	+0.36(+0.84%)
Apr 19, 2023	41.65	43.47	41.55	43.09	238,578	+1.27(+3.04%)
Apr 18, 2023	41.65	42.07	41.19	41.82	156,538	+0.24(+0.58%)
Apr 17, 2023	42.49	42.49	41.16	41.58	334,100	-0.71(-1.68%)
Apr 14, 2023	42.84	42.97	41.85	42.29	186,714	-0.37(-0.87%)
Apr 13, 2023	41.97	43.06	41.61	42.66	368,289	+0.82(+1.96%)
Apr 12, 2023	42.77	42.84	41.58	41.84	270,622	-0.54(-1.27%)
Apr 11, 2023	42.01	43.07	41.95	42.38	214,929	+0.32(+0.76%)
Apr 10, 2023	41.72	42.37	41.18	42.06	359,554	+0.15(+0.36%)
Apr 06, 2023				41.91	0	+0.33(+0.79%)
Apr 05, 2023	41.80	41.99	41.35	41.58	289,468	-0.35(-0.83%)
Apr 04, 2023	43.40	43.42	41.86	41.93	163,680	-1.32(-3.05%)
Apr 03, 2023	43.46	43.98	42.85	43.25	248,711	-0.12(-0.28%)
Mar 31, 2023	42.75	43.86	42.73	43.37	224,199	+0.83(+1.95%)
Mar 30, 2023	42.45	42.98	41.88	42.54	296,426	+0.46(+1.09%)
Mar 29, 2023	39.60	42.41	39.60	42.08	610,637	+2.88(+7.35%)
Mar 28, 2023	38.50	39.39	38.36	39.20	408,892	+0.65(+1.69%)
Mar 27, 2023	39.29	39.38	38.55	38.55	160,125	-0.48(-1.23%)
Mar 24, 2023	40.30	40.30	38.88	39.03	380,698	-1.48(-3.65%)
Mar 23, 2023	40.05	40.62	39.82	40.51	297,217	+0.56(+1.40%)
Mar 22, 2023	40.09	40.67	39.73	39.95	334,248	-0.14(-0.35%)
Mar 21, 2023	40.89	40.99	39.98	40.09	408,810	-0.42(-1.04%)
Mar 20, 2023	41.16	41.70	39.88	40.51	353,884	-0.71(-1.72%)
Mar 17, 2023	40.71	41.42	40.09	41.22	484,176	+0.18(+0.44%)
Mar 16, 2023	38.85	41.25	38.63	41.04	296,461	+2.01(+5.15%)
Mar 15, 2023	39.71	40.10	38.83	39.03	315,144	-1.49(-3.68%)
Mar 14, 2023	40.00	40.57	39.74	40.52	428,833	+0.52(+1.30%)
Mar 13, 2023	39.57	40.20	39.29	40.00	345,883	-0.24(-0.60%)
Mar 10, 2023	41.22	41.39	39.61	40.24	396,073	-1.05(-2.54%)
Mar 09, 2023	40.99	41.47	40.45	41.29	377,256	+0.56(+1.37%)
Mar 08, 2023	41.18	41.30	40.72	40.73	233,310	-0.44(-1.07%)
Mar 07, 2023	41.55	41.74	40.86	41.17	200,227	-0.42(-1.01%)
Mar 06, 2023	41.90	43.20	41.47	41.59	324,201	-0.11(-0.26%)
Mar 03, 2023	41.18	41.78	41.18	41.70	404,062	+0.55(+1.34%)
Mar 02, 2023	41.06	41.51	40.76	41.15	293,387	-0.28(-0.68%)