ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ATZ Aritzia Inc

65.79
-1.29 (-1.92%)
Feb 27 2025 - Closed
Delayed by 15 minutes

ATZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 65.79 -1.29 -1.92% 66.91 67.31 65.77 225,498
Feb 26 2025 67.08 1.05 1.59% 66.64 68.62 65.89 447,290
Feb 25 2025 66.03 -0.88 -1.32% 67.18 67.18 65.29 346,002
Feb 24 2025 66.91 0.50 0.75% 66.27 67.44 65.80 551,846
Feb 21 2025 66.41 -1.72 -2.52% 68.15 68.45 66.28 877,130
Feb 20 2025 68.13 -2.57 -3.64% 70.85 71.02 67.88 555,344
Feb 19 2025 70.70 -0.26 -0.37% 70.00 71.00 68.82 441,727
Feb 18 2025 70.96 2.33 3.40% 69.09 71.01 69.00 611,948
Feb 14 2025 68.63 -0.98 -1.41% 69.50 69.71 68.38 431,724
Feb 13 2025 69.61 -0.29 -0.41% 70.32 71.78 69.14 641,631
Feb 12 2025 69.90 -2.14 -2.97% 70.38 70.70 69.20 983,114
Feb 11 2025 72.04 0.65 0.91% 71.97 73.00 71.03 688,620
Feb 10 2025 71.39 0.99 1.41% 69.99 71.92 69.99 417,703
Feb 07 2025 70.40 0.37 0.53% 69.96 70.96 69.30 210,604
Feb 06 2025 70.03 1.77 2.59% 70.00 71.65 69.05 521,738
Feb 05 2025 68.26 -0.96 -1.39% 68.91 69.85 67.90 317,579
Feb 04 2025 69.22 1.01 1.48% 68.68 70.16 68.13 293,379
Feb 03 2025 68.21 -1.69 -2.42% 63.64 69.39 63.08 956,763
Jan 31 2025 69.90 -0.60 -0.85% 70.80 70.90 69.57 452,007
Jan 30 2025 70.50 -0.22 -0.31% 70.75 71.08 69.02 354,433
Jan 29 2025 70.72 -1.85 -2.55% 71.95 71.95 69.82 459,561
Jan 28 2025 72.57 0.88 1.23% 71.53 73.42 70.99 536,882
Jan 27 2025 71.69 0.52 0.73% 69.42 73.00 69.42 650,282
Jan 24 2025 71.17 1.35 1.93% 69.70 71.84 69.67 440,398
Jan 23 2025 69.82 0.80 1.16% 68.99 70.63 68.74 395,037
Jan 22 2025 69.02 -0.30 -0.43% 69.54 69.54 68.46 351,188
Jan 21 2025 69.32 0.82 1.20% 68.60 69.68 68.10 586,014
Jan 20 2025 68.50 0.64 0.94% 67.50 68.51 67.00 244,960
Jan 17 2025 67.86 -0.68 -0.99% 68.50 69.00 67.50 417,918
Jan 16 2025 68.54 2.67 4.05% 66.38 68.98 66.21 1,129,877
Jan 15 2025 65.87 -0.49 -0.74% 67.00 67.01 65.70 504,308
Jan 14 2025 66.36 1.84 2.85% 64.50 67.25 63.75 1,375,922
Jan 13 2025 64.52 -3.34 -4.92% 65.68 67.00 62.92 1,528,893
Jan 10 2025 67.86 10.87 19.07% 61.24 67.94 61.24 2,045,495
Jan 09 2025 56.99 -0.05 -0.09% 57.87 58.16 56.95 380,846
Jan 08 2025 57.04 0.13 0.23% 56.92 57.43 55.87 580,746
Jan 07 2025 56.91 -1.26 -2.17% 56.78 58.00 56.54 481,664
Jan 06 2025 58.17 0.57 0.99% 58.50 59.18 57.37 886,700
Jan 03 2025 57.60 3.84 7.14% 54.00 57.61 54.00 804,584
Jan 02 2025 53.76 0.32 0.60% 53.47 53.99 52.98 439,178
Dec 31 2024 53.44 0.17 0.32% 53.00 53.46 52.84 324,683
Dec 30 2024 53.27 -0.45 -0.84% 53.31 53.91 53.07 295,474
Dec 27 2024 53.72 0.63 1.19% 52.83 54.05 52.36 442,762
Dec 24 2024 53.09 0.22 0.42% 52.65 53.48 52.41 71,378
Dec 23 2024 52.87 -1.08 -2.00% 53.70 54.66 52.86 392,962
Dec 20 2024 53.95 2.63 5.12% 51.31 55.00 50.61 1,229,678
Dec 19 2024 51.32 0.59 1.16% 50.78 51.32 50.45 314,389
Dec 18 2024 50.73 -0.49 -0.96% 51.18 52.74 50.71 387,267
Dec 17 2024 51.22 -0.51 -0.99% 51.28 51.71 50.62 425,312
Dec 16 2024 51.73 1.35 2.68% 49.76 52.06 49.76 526,842
Dec 13 2024 50.38 -0.13 -0.26% 50.60 51.09 49.92 131,443
Dec 12 2024 50.51 0.36 0.72% 50.15 50.60 49.71 179,095
Dec 11 2024 50.15 -0.28 -0.56% 50.43 50.60 49.75 273,273
Dec 10 2024 50.43 0.49 0.98% 49.89 50.60 49.89 353,376
Dec 09 2024 49.94 0.55 1.11% 49.49 50.10 49.29 297,722
Dec 06 2024 49.39 -0.55 -1.10% 50.04 50.28 49.36 165,977
Dec 05 2024 49.94 0.79 1.61% 49.48 50.34 49.41 396,293
Dec 04 2024 49.15 0.26 0.53% 48.88 49.56 48.84 209,822
Dec 03 2024 48.89 -0.12 -0.24% 48.90 49.36 48.58 469,502
Dec 02 2024 49.01 2.37 5.08% 46.62 49.53 46.60 479,219

Your Recent History

Delayed Upgrade Clock