Aritzia, Inc. ATZ
TSX · Kanada · Perakende Ticaret
CAD 120,72+0,84 (+%0,70)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 121,20 | +%1,10 | CAD 119,86 | CAD 121,63 | CAD 118,90 | 240,27K |
| 2026-09-30 | CAD 119,88 | -%2,21 | CAD 122,84 | CAD 123,32 | CAD 119,82 | 525,30K |
| 2026-09-29 | CAD 122,59 | +%2,25 | CAD 120,69 | CAD 123,88 | CAD 119,02 | 436,80K |
| 2026-09-28 | CAD 119,89 | +%1,77 | CAD 116,39 | CAD 120,53 | CAD 115,84 | 396,70K |
| 2026-09-25 | CAD 117,81 | +%2,43 | CAD 115,60 | CAD 117,94 | CAD 115,37 | 641,30K |
| 2026-09-24 | CAD 115,02 | -%3,60 | CAD 119,00 | CAD 120,25 | CAD 114,90 | 857,00K |
| 2026-09-23 | CAD 119,32 | -%4,75 | CAD 124,62 | CAD 124,62 | CAD 118,00 | 635,30K |
| 2026-09-22 | CAD 125,27 | -%0,18 | CAD 127,50 | CAD 130,14 | CAD 125,10 | 600,80K |
| 2026-09-21 | CAD 125,49 | +%2,06 | CAD 123,65 | CAD 125,81 | CAD 123,05 | 516,20K |
| 2026-09-18 | CAD 122,96 | +%3,50 | CAD 118,88 | CAD 123,20 | CAD 117,53 | 2,08M |
| 2026-09-17 | CAD 118,80 | -%0,47 | CAD 121,81 | CAD 122,04 | CAD 116,50 | 626,70K |
| 2026-09-16 | CAD 119,36 | -%0,66 | CAD 121,20 | CAD 123,22 | CAD 119,00 | 528,30K |
| 2026-09-15 | CAD 120,15 | -%2,71 | CAD 123,76 | CAD 124,24 | CAD 119,44 | 677,20K |
| 2026-09-14 | CAD 123,50 | +%0,55 | CAD 122,21 | CAD 125,21 | CAD 122,01 | 507,00K |
| 2026-09-11 | CAD 122,82 | -%0,86 | CAD 125,13 | CAD 125,23 | CAD 120,14 | 591,80K |
| 2026-09-10 | CAD 123,89 | -%2,19 | CAD 125,50 | CAD 126,31 | CAD 123,10 | 715,90K |
| 2026-09-09 | CAD 126,66 | -%1,07 | CAD 126,75 | CAD 128,55 | CAD 125,91 | 415,90K |
| 2026-09-08 | CAD 128,03 | -%0,50 | CAD 128,44 | CAD 129,83 | CAD 126,72 | 423,00K |
| 2026-09-04 | CAD 128,67 | +%2,05 | CAD 126,02 | CAD 130,19 | CAD 123,95 | 435,20K |
| 2026-09-03 | CAD 126,08 | -%1,89 | CAD 128,98 | CAD 129,90 | CAD 124,66 | 651,10K |
| 2026-09-02 | CAD 128,51 | +%1,17 | CAD 126,50 | CAD 129,18 | CAD 126,03 | 850,10K |
| 2026-09-01 | CAD 127,02 | -%3,82 | CAD 130,28 | CAD 130,90 | CAD 126,01 | 531,40K |
| 2026-08-31 | CAD 132,07 | +%1,06 | CAD 129,87 | CAD 132,45 | CAD 128,78 | 558,00K |
| 2026-08-28 | CAD 130,68 | -%0,39 | CAD 131,37 | CAD 133,75 | CAD 129,70 | 495,70K |
| 2026-08-27 | CAD 131,19 | -%3,19 | CAD 135,15 | CAD 135,46 | CAD 130,64 | 396,80K |
| 2026-08-26 | CAD 135,51 | +%3,50 | CAD 131,07 | CAD 137,11 | CAD 131,07 | 588,70K |
| 2026-08-25 | CAD 130,93 | -%2,50 | CAD 134,73 | CAD 136,83 | CAD 130,52 | 418,20K |
| 2026-08-24 | CAD 134,29 | +%2,36 | CAD 130,14 | CAD 135,97 | CAD 128,29 | 770,10K |
| 2026-08-21 | CAD 131,19 | +%0,55 | CAD 130,80 | CAD 133,18 | CAD 129,51 | 982,40K |
| 2026-08-20 | CAD 130,47 | -%5,50 | CAD 135,58 | CAD 136,48 | CAD 129,67 | 699,40K |
| 2026-08-19 | CAD 138,06 | +%0,66 | CAD 137,80 | CAD 138,99 | CAD 135,77 | 665,20K |
| 2026-08-18 | CAD 137,16 | +%1,94 | CAD 134,00 | CAD 138,00 | CAD 132,45 | 601,80K |
| 2026-08-17 | CAD 134,55 | -%2,96 | CAD 137,46 | CAD 138,34 | CAD 132,65 | 648,60K |
| 2026-08-14 | CAD 138,65 | +%0,01 | CAD 138,07 | CAD 139,20 | CAD 136,20 | 354,20K |
| 2026-08-13 | CAD 138,63 | -%1,03 | CAD 140,01 | CAD 141,00 | CAD 133,89 | 911,80K |
| 2026-08-12 | CAD 140,07 | -%2,27 | CAD 144,12 | CAD 145,92 | CAD 139,16 | 553,00K |
| 2026-08-11 | CAD 143,32 | +%1,45 | CAD 141,28 | CAD 145,18 | CAD 141,28 | 649,60K |
| 2026-08-10 | CAD 141,27 | -%2,30 | CAD 143,78 | CAD 145,60 | CAD 140,82 | 507,10K |
| 2026-08-07 | CAD 144,60 | +%1,26 | CAD 142,98 | CAD 144,99 | CAD 140,29 | 584,70K |
| 2026-08-06 | CAD 142,80 | -%1,33 | CAD 144,00 | CAD 144,70 | CAD 141,51 | 465,40K |
| 2026-08-05 | CAD 144,73 | +%3,22 | CAD 140,50 | CAD 148,29 | CAD 140,19 | 786,00K |
| 2026-08-04 | CAD 140,21 | +%0,38 | CAD 142,90 | CAD 143,50 | CAD 138,50 | 1,34M |
| 2026-07-31 | CAD 139,68 | +%0,84 | CAD 139,92 | CAD 144,27 | CAD 139,48 | 547,60K |
| 2026-07-30 | CAD 138,52 | +%2,36 | CAD 137,30 | CAD 140,69 | CAD 135,34 | 658,30K |
| 2026-07-29 | CAD 135,33 | -%1,74 | CAD 137,23 | CAD 138,18 | CAD 133,82 | 654,00K |
| 2026-07-28 | CAD 137,72 | -%0,06 | CAD 138,24 | CAD 139,20 | CAD 134,28 | 626,20K |
| 2026-07-27 | CAD 137,80 | +%2,45 | CAD 136,22 | CAD 138,62 | CAD 135,01 | 854,60K |
| 2026-07-24 | CAD 134,50 | +%1,22 | CAD 134,02 | CAD 135,68 | CAD 131,12 | 581,20K |
| 2026-07-23 | CAD 132,88 | -%5,89 | CAD 139,98 | CAD 140,05 | CAD 132,50 | 827,50K |
| 2026-07-22 | CAD 141,20 | -%3,16 | CAD 144,95 | CAD 146,18 | CAD 140,71 | 611,40K |
| 2026-07-21 | CAD 145,81 | +%0,50 | CAD 145,08 | CAD 147,90 | CAD 145,08 | 1,08M |
| 2026-07-20 | CAD 145,08 | +%1,33 | CAD 144,20 | CAD 148,85 | CAD 144,18 | 880,10K |
| 2026-07-17 | CAD 143,17 | -%0,24 | CAD 141,00 | CAD 145,30 | CAD 139,57 | 725,40K |
| 2026-07-16 | CAD 143,51 | -%2,15 | CAD 146,33 | CAD 149,38 | CAD 141,60 | 689,00K |
| 2026-07-15 | CAD 146,67 | +%0,06 | CAD 147,48 | CAD 149,00 | CAD 144,29 | 691,20K |
| 2026-07-14 | CAD 146,58 | -%1,99 | CAD 150,29 | CAD 151,85 | CAD 142,87 | 964,20K |
| 2026-07-13 | CAD 149,56 | -%6,55 | CAD 158,56 | CAD 160,00 | CAD 148,45 | 1,32M |
| 2026-07-10 | CAD 160,05 | +%7,43 | CAD 155,68 | CAD 164,04 | CAD 152,24 | 1,92M |
| 2026-07-09 | CAD 148,98 | +%2,69 | CAD 146,71 | CAD 151,17 | CAD 146,56 | 1,67M |
| 2026-07-08 | CAD 145,08 | -%1,79 | CAD 146,00 | CAD 148,07 | CAD 139,96 | 779,30K |
| 2026-07-07 | CAD 147,72 | -%1,61 | CAD 149,60 | CAD 150,95 | CAD 146,58 | 968,10K |
| 2026-07-06 | CAD 150,13 | -%3,65 | CAD 154,56 | CAD 156,97 | CAD 148,53 | 1,02M |
| 2026-07-03 | CAD 155,82 | +%1,77 | CAD 153,01 | CAD 155,95 | CAD 152,94 | 155,90K |
| 2026-07-02 | CAD 153,11 | -%2,10 | CAD 156,26 | CAD 158,04 | CAD 149,04 | 912,80K |
| 2026-06-30 | CAD 156,39 | +%1,80 | CAD 153,78 | CAD 158,27 | CAD 152,00 | 880,00K |
| 2026-06-29 | CAD 153,63 | -%2,90 | CAD 159,31 | CAD 160,89 | CAD 152,38 | 1,39M |
| 2026-06-26 | CAD 158,22 | +%0,96 | CAD 156,14 | CAD 158,56 | CAD 154,66 | 802,10K |
| 2026-06-25 | CAD 156,71 | +%1,95 | CAD 156,00 | CAD 160,59 | CAD 154,00 | 677,60K |
| 2026-06-24 | CAD 153,72 | -%1,71 | CAD 155,61 | CAD 158,39 | CAD 151,77 | 787,80K |
| 2026-06-23 | CAD 156,40 | -%3,79 | CAD 159,09 | CAD 162,35 | CAD 155,81 | 519,90K |
| 2026-06-22 | CAD 162,56 | -%0,34 | CAD 163,26 | CAD 164,65 | CAD 161,37 | 752,90K |
| 2026-06-19 | CAD 163,11 | -%0,83 | CAD 164,90 | CAD 164,90 | CAD 162,20 | 308,00K |
| 2026-06-18 | CAD 164,48 | +%0,83 | CAD 165,81 | CAD 166,01 | CAD 162,53 | 462,50K |
| 2026-06-17 | CAD 163,13 | -%2,62 | CAD 167,77 | CAD 169,72 | CAD 162,36 | 653,50K |
| 2026-06-16 | CAD 167,52 | -%3,28 | CAD 173,38 | CAD 173,38 | CAD 157,64 | 899,20K |
| 2026-06-15 | CAD 173,20 | +%2,78 | CAD 171,75 | CAD 174,52 | CAD 170,53 | 817,80K |
| 2026-06-12 | CAD 168,52 | +%1,59 | CAD 166,57 | CAD 170,13 | CAD 165,49 | 505,70K |
| 2026-06-11 | CAD 165,88 | +%3,20 | CAD 161,57 | CAD 167,14 | CAD 160,89 | 501,40K |
| 2026-06-10 | CAD 160,73 | -%1,36 | CAD 162,59 | CAD 163,40 | CAD 159,15 | 514,80K |
| 2026-06-09 | CAD 162,94 | +%2,19 | CAD 161,00 | CAD 164,83 | CAD 157,58 | 668,20K |
| 2026-06-08 | CAD 159,45 | +%1,08 | CAD 159,13 | CAD 161,25 | CAD 157,79 | 280,80K |
| 2026-06-05 | CAD 157,75 | -%2,02 | CAD 159,25 | CAD 160,23 | CAD 155,16 | 787,40K |
| 2026-06-04 | CAD 161,00 | +%0,41 | CAD 159,90 | CAD 161,84 | CAD 157,17 | 396,90K |
| 2026-06-03 | CAD 160,34 | +%1,36 | CAD 155,88 | CAD 160,89 | CAD 155,88 | 344,60K |
| 2026-06-02 | CAD 158,19 | +%2,32 | CAD 154,60 | CAD 158,60 | CAD 154,60 | 303,80K |
| 2026-06-01 | CAD 154,60 | -%0,13 | CAD 153,49 | CAD 155,27 | CAD 151,18 | 381,20K |
| 2026-05-29 | CAD 154,80 | -%0,63 | CAD 155,22 | CAD 158,00 | CAD 153,75 | 577,70K |
| 2026-05-28 | CAD 155,78 | +%3,63 | CAD 151,00 | CAD 155,78 | CAD 150,33 | 401,00K |
| 2026-05-27 | CAD 150,33 | -%0,38 | CAD 151,23 | CAD 155,43 | CAD 149,74 | 621,10K |
| 2026-05-26 | CAD 150,90 | +%3,80 | CAD 145,52 | CAD 150,90 | CAD 145,50 | 586,90K |