Aritzia (OP: ATZAF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2024	32.98	32.98	32.66	32.85	77,185	+0.18(+0.56%)
Jul 25, 2024	32.74	32.95	32.54	32.67	61,239	-0.31(-0.95%)
Jul 24, 2024	33.51	33.51	32.98	32.98	1,622	-0.32(-0.96%)
Jul 23, 2024	33.87	33.87	33.17	33.30	34,207	-0.08(-0.23%)
Jul 22, 2024	34.40	34.40	33.38	33.38	23,608	-0.75(-2.21%)
Jul 19, 2024	34.09	34.15	34.07	34.13	14,664	-0.17(-0.50%)
Jul 18, 2024	34.50	34.56	33.85	34.30	15,674	-0.39(-1.12%)
Jul 17, 2024	34.69	34.75	34.69	34.69	29,318	-0.15(-0.43%)
Jul 16, 2024	34.78	34.84	34.26	34.84	65,670	+0.92(+2.71%)
Jul 15, 2024	34.85	35.30	33.80	33.92	60,817	-0.97(-2.78%)
Jul 12, 2024	33.64	35.09	31.50	34.89	74,344	+4.30(+14.06%)
Jul 11, 2024	30.31	30.59	29.83	30.59	23,843	+0.27(+0.88%)
Jul 10, 2024	30.00	30.32	30.00	30.32	11,766	+0.42(+1.41%)
Jul 09, 2024	29.81	30.00	29.66	29.90	24,775	+0.66(+2.26%)
Jul 08, 2024	29.25	29.25	29.24	29.24	17,054	+0.59(+2.07%)
Jul 05, 2024	27.65	28.71	27.65	28.65	7,702	+0.87(+3.13%)
Jul 03, 2024	27.95	28.00	27.78	27.78	2,987	+0.02(+0.07%)
Jul 02, 2024	27.72	27.77	27.72	27.76	59,746	+0.23(+0.84%)
Jul 01, 2024	27.53	27.53	26.07	27.53	724	-0.63(-2.25%)
Jun 28, 2024	28.09	28.19	27.92	28.16	50,212	+0.71(+2.60%)
Jun 27, 2024	27.66	27.77	27.45	27.45	49,327	+0.07(+0.26%)
Jun 26, 2024	27.55	27.55	27.23	27.38	40,320	-0.17(-0.62%)
Jun 25, 2024	26.85	27.55	26.85	27.55	60,406	+0.31(+1.14%)
Jun 24, 2024	27.26	27.42	27.23	27.24	71,562	-0.13(-0.47%)
Jun 21, 2024	27.37	27.37	27.37	27.37	71,489	-0.49(-1.77%)
Jun 20, 2024	28.32	28.49	27.86	27.86	58,105	-0.29(-1.02%)
Jun 18, 2024	27.91	28.15	27.91	28.15	8,727	+0.20(+0.72%)
Jun 17, 2024	27.26	27.95	27.23	27.95	37,204	+0.72(+2.66%)
Jun 14, 2024	27.47	27.47	27.10	27.23	13,120	-0.00(-0.02%)
Jun 13, 2024	26.66	27.25	26.65	27.23	12,009	+0.52(+1.95%)
Jun 12, 2024	26.71	26.71	26.71	26.71	9,931	+0.34(+1.30%)
Jun 11, 2024	26.64	26.93	26.37	26.37	8,325	-0.73(-2.70%)
Jun 10, 2024	26.69	27.10	26.69	27.10	25,341	+0.11(+0.41%)
Jun 07, 2024	24.80	26.99	24.80	26.99	9,947	-0.26(-0.95%)
Jun 06, 2024	27.02	27.27	27.02	27.25	126,246	+0.25(+0.93%)
Jun 05, 2024	26.07	27.00	26.07	27.00	32,681	+1.00(+3.85%)
Jun 04, 2024	26.00	26.00	25.36	26.00	24,310	+0.54(+2.14%)
Jun 03, 2024	25.04	25.46	25.04	25.46	17,847	+0.46(+1.82%)
May 31, 2024	24.04	25.00	24.04	25.00	22,120	+1.56(+6.66%)
May 30, 2024	23.40	23.44	23.40	23.44	13,903	-0.01(-0.04%)
May 29, 2024	23.50	23.50	23.45	23.45	30,104	-0.37(-1.55%)
May 28, 2024	24.26	24.26	23.81	23.82	35,219	-0.37(-1.53%)
May 24, 2024	24.10	24.26	24.09	24.19	28,774	+0.87(+3.73%)
May 23, 2024	23.84	23.84	23.32	23.32	15,227	-0.64(-2.67%)
May 22, 2024	23.96	24.38	23.96	23.96	14,977	-0.42(-1.72%)
May 21, 2024	24.65	24.65	24.38	24.38	21,880	-0.15(-0.61%)
May 20, 2024	22.96	24.53	22.96	24.53	3,225	-0.37(-1.49%)
May 17, 2024	24.91	24.91	24.75	24.90	9,726	-0.15(-0.60%)
May 16, 2024	24.91	25.08	24.90	25.05	23,766	+0.38(+1.52%)
May 15, 2024	24.65	24.67	24.62	24.67	30,478	-0.05(-0.19%)
May 14, 2024	24.98	24.98	24.65	24.72	27,979	-0.26(-1.04%)
May 13, 2024	25.22	25.22	24.98	24.98	41,013	-0.02(-0.08%)
May 10, 2024	25.88	25.88	25.00	25.00	103,366	-0.79(-3.06%)
May 09, 2024	25.79	25.79	25.79	25.79	17,111	-0.60(-2.27%)
May 08, 2024	26.41	26.41	26.39	26.39	48,619	-1.66(-5.93%)
May 07, 2024	28.29	28.70	28.05	28.05	19,446	+0.32(+1.14%)
May 06, 2024	26.50	27.74	26.50	27.74	16,489	+1.30(+4.92%)
May 03, 2024	24.50	26.44	23.81	26.44	21,529	+0.16(+0.61%)
May 02, 2024	25.87	26.29	25.87	26.28	32,358	+0.28(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.