Dark

ATZ
ARITZIA INC
stock TSE

Inactive

Aug 2, 2024

42.60CAD-4.248%(-1.89)391,797

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	43.8200	44.0000	41.7900	42.6000	-4.248%	391,797	0.000%
2024-08-01	45.5700	45.6500	43.9500	44.4900	-1.831%	246,735	-4.248%
2024-07-31	45.7600	46.0500	45.0600	45.3200	+0.044%	250,301	-6.002%
2024-07-30	45.6500	45.8500	45.1200	45.3000	-0.723%	245,917	-5.960%
2024-07-29	45.6000	45.8600	45.0000	45.6300	+0.286%	263,707	-6.640%
2024-07-26	45.5000	45.8500	45.1800	45.5000	+0.775%	255,224	-6.374%
2024-07-25	45.5900	45.6900	44.8400	45.1500	-0.922%	335,530	-5.648%
2024-07-24	46.3200	46.4400	45.3200	45.5700	-2.231%	219,140	-6.517%
2024-07-23	45.7200	46.6400	44.8800	46.6100	+1.791%	441,520	-8.603%
2024-07-22	46.9700	47.0800	45.6700	45.7900	-2.346%	344,464	-6.967%
2024-07-19	46.8900	47.2200	46.5200	46.8900	-0.298%	407,425	-9.149%
2024-07-18	47.3500	47.7100	46.2700	47.0300	-0.676%	662,502	-9.420%
2024-07-17	47.3700	47.8500	47.0300	47.3500	-0.630%	512,714	-10.032%
2024-07-16	46.8000	47.7500	46.6200	47.6500	+2.012%	730,736	-10.598%
2024-07-15	47.2300	48.2300	45.8600	46.7100	-1.993%	637,719	-8.799%
2024-07-12	43.1200	47.8800	43.0000	47.6600	+14.816%	1,737,868	-10.617%
2024-07-11	41.3600	41.7100	40.5200	41.5100	+0.582%	542,932	+2.626%
2024-07-10	41.0000	41.3500	40.7600	41.2700	+0.757%	592,795	+3.223%
2024-07-09	39.9100	41.0600	39.9000	40.9600	+2.247%	546,249	+4.004%
2024-07-08	39.0200	40.2000	39.0200	40.0600	+2.351%	472,519	+6.340%
2024-07-05	38.2500	39.2900	38.1200	39.1400	+2.973%	405,167	+8.840%
2024-07-04	37.7600	38.2600	37.5000	38.0100	+0.689%	83,372	+12.076%
2024-07-03	37.7100	38.3200	37.7000	37.7500	-0.475%	140,473	+12.848%
2024-07-02	38.7000	39.1600	37.7000	37.9300	-2.040%	280,150	+12.312%
2024-06-28	37.7100	38.7500	37.7100	38.7200	+2.869%	490,375	+10.021%
2024-06-27	37.7900	38.3100	37.5500	37.6400	-0.106%	163,170	+13.177%
2024-06-26	37.7100	37.9400	37.1500	37.6800	+0.480%	211,954	+13.057%
2024-06-25	37.1600	37.6700	36.6300	37.5000	+0.806%	222,157	+13.600%
2024-06-24	37.2400	37.5400	36.9500	37.2000	-0.134%	383,209	+14.516%
2024-06-21	38.2900	38.4200	37.2100	37.2500	-3.222%	358,717	+14.362%
2024-06-20	39.0100	39.1400	37.8000	38.4900	-2.011%	308,876	+10.678%
2024-06-19	39.2100	39.3700	38.6600	39.2800	-0.051%	117,348	+8.452%
2024-06-18	37.9800	39.5200	37.9800	39.3000	+2.450%	258,519	+8.397%
2024-06-17	37.5900	38.4300	37.2500	38.3600	+1.751%	277,279	+11.053%
2024-06-14	37.2500	38.1400	37.0900	37.7000	+0.080%	268,933	+12.997%
2024-06-13	36.6700	37.7300	36.5000	37.6700	+2.531%	175,827	+13.087%
2024-06-12	36.5000	36.9500	36.2900	36.7400	+1.886%	149,601	+15.950%
2024-06-11	36.9500	37.4000	35.7200	36.0600	-3.247%	171,426	+18.136%
2024-06-10	36.2700	37.8000	36.1900	37.2700	+2.390%	328,244	+14.301%
2024-06-07	36.8700	37.2300	35.5900	36.4000	-2.019%	160,940	+17.033%
2024-06-06	37.0200	37.9100	36.9500	37.1500	+0.541%	417,292	+14.670%
2024-06-05	35.5600	37.0100	35.5600	36.9500	+4.438%	370,995	+15.291%
2024-06-04	34.3500	35.9100	34.1500	35.3800	+2.018%	331,952	+20.407%
2024-06-03	33.9100	35.1000	33.9100	34.6800	+1.850%	467,004	+22.837%
2024-05-31	32.4800	34.1000	32.3500	34.0500	+5.060%	397,219	+25.110%
2024-05-30	32.0800	32.4900	31.8800	32.4100	+0.809%	128,444	+31.441%
2024-05-29	32.3400	32.6800	32.0700	32.1500	-1.441%	158,211	+32.504%
2024-05-28	33.1900	33.2400	32.4400	32.6200	-2.160%	213,019	+30.595%
2024-05-27	32.8500	33.5500	32.7200	33.3400	+1.092%	89,199	+27.774%
2024-05-24	32.3900	33.1900	32.2200	32.9800	+2.264%	257,518	+29.169%
2024-05-23	32.7100	32.8200	31.9900	32.2500	-0.524%	139,380	+32.093%
2024-05-22	33.4500	33.4500	32.3700	32.4200	-2.643%	330,933	+31.400%
2024-05-21	34.0200	34.0200	33.2100	33.3000	-2.059%	177,770	+27.928%
2024-05-17	33.9400	34.0300	33.5600	34.0000	0.000%	233,494	+25.294%
2024-05-16	33.8200	34.3400	33.7900	34.0000	+0.950%	150,947	+25.294%
2024-05-15	33.0000	34.0800	32.9000	33.6800	-0.178%	230,200	+26.485%
2024-05-14	34.2400	34.5200	33.6400	33.7400	-1.027%	157,785	+26.260%
2024-05-13	34.5000	34.9300	33.6100	34.0900	-1.160%	366,533	+24.963%
2024-05-10	35.1200	35.4700	34.1600	34.4900	-2.295%	376,457	+23.514%
2024-05-09	36.2000	36.5300	35.0900	35.3000	-2.701%	248,704	+20.680%
2024-05-08	37.7100	37.7100	35.5300	36.2800	-4.249%	398,305	+17.420%
2024-05-07	38.0000	39.5100	37.8700	37.8900	-0.342%	353,477	+12.431%
2024-05-06	35.8100	38.1000	35.8100	38.0200	+5.231%	507,831	+12.046%
2024-05-02	35.5800	36.5500	35.4400	36.1300	+2.235%	444,063	+17.908%
2024-05-01	35.4300	36.0400	34.9100	35.3400	-0.842%	302,458	+20.543%
2024-04-30	35.2400	35.9500	34.8800	35.6400	+0.963%	235,243	+19.529%
2024-04-29	34.1300	35.3500	33.6700	35.3000	+5.342%	315,368	+20.680%
2024-04-26	33.1800	34.0400	33.1800	33.5100	-1.180%	212,508	+27.126%
2024-04-24	34.2100	34.7600	33.8700	33.9100	-1.424%	161,253	+25.627%
2024-04-23	33.8000	35.1000	33.6500	34.4000	+2.381%	329,328	+23.837%
2024-04-22	33.1300	33.9500	32.8400	33.6000	+1.664%	376,598	+26.786%
2024-04-19	33.5100	33.9300	32.6900	33.0500	-1.783%	277,949	+28.896%
2024-04-18	34.9000	34.9000	33.3800	33.6500	-0.561%	133,348	+26.597%
2024-04-16	33.1200	34.1600	32.7000	33.8400	+0.864%	205,214	+25.887%
2024-04-15	33.8300	34.0500	33.2400	33.5500	+1.390%	195,667	+26.975%
2024-04-12	33.7400	34.0000	33.0700	33.0900	-3.132%	230,693	+28.740%
2024-04-11	33.3400	34.8800	33.3000	34.1600	+2.153%	166,253	+24.707%
2024-04-10	33.7600	34.0900	33.3100	33.4400	-3.241%	359,959	+27.392%
2024-04-08	35.1900	35.4000	34.5200	34.5600	-1.930%	177,496	+23.264%
2024-04-05	35.7900	35.9400	35.1400	35.2400	-1.564%	235,018	+20.885%
2024-04-04	36.3000	36.5300	35.5300	35.8000	-0.721%	229,830	+18.994%
2024-04-03	36.9700	37.0200	35.6700	36.0600	-0.634%	217,857	+18.136%
2024-04-02	36.9100	37.1700	35.6400	36.2900	-2.525%	237,935	+17.388%
2024-04-01	37.5200	38.1600	37.1800	37.2300	-0.455%	269,596	+14.424%
2024-03-28	37.4600	38.0000	37.1700	37.4000	-0.505%	120,741	+13.904%
2024-03-27	37.2000	37.9600	37.0400	37.5900	+2.230%	147,074	+13.328%
2024-03-26	36.4000	37.2800	36.3000	36.7700	-0.568%	115,175	+15.855%
2024-03-25	36.8500	37.6500	36.8500	36.9800	-0.672%	116,549	+15.197%
2024-03-22	37.4400	37.4900	36.6700	37.2300	-1.010%	144,738	+14.424%
2024-03-21	38.3300	38.3300	37.2700	37.6100	-1.208%	194,759	+13.268%
2024-03-20	36.7900	38.8400	36.6750	38.0700	+4.244%	433,721	+11.899%
2024-03-19	36.0200	36.6500	35.5600	36.5200	-1.190%	148,282	+16.648%
2024-03-15	37.0300	37.2300	36.3000	36.9600	-1.097%	256,217	+15.260%
2024-03-14	37.0000	37.5400	36.7200	37.3700	+1.246%	343,793	+13.995%
2024-03-13	35.4100	36.9300	35.4100	36.9100	+3.709%	270,707	+15.416%
2024-03-12	35.1200	35.7700	34.8300	35.5900	+2.270%	144,310	+19.697%
2024-03-11	35.2000	35.2800	34.1200	34.8000	-2.329%	345,612	+22.414%
2024-03-07	35.3600	35.7200	33.6900	35.6300	+1.916%	441,974	+19.562%
2024-03-06	36.0000	36.2900	34.9200	34.9600	-3.956%	246,188	+21.854%
2024-03-04	35.4100	36.5000	34.8800	36.4000	+3.145%	357,797	+17.033%
2024-03-01	36.0300	36.0400	34.9900	35.2900	-1.672%	267,641	+20.714%
2024-02-29	35.4700	36.2600	35.4700	35.8900	+1.241%	292,173	+18.696%
2024-02-28	35.8700	35.8700	35.3200	35.4500	-1.033%	119,015	+20.169%
2024-02-27	35.5200	36.0300	35.4300	35.8200	+0.533%	221,990	+18.928%
2024-02-26	36.0800	36.4250	35.5100	35.6300	-2.196%	205,284	+19.562%
2024-02-23	35.3500	36.4900	35.1000	36.4300	+3.318%	199,367	+16.937%
2024-02-22	36.1000	36.2500	34.8500	35.2600	-1.094%	332,841	+20.817%
2024-02-21	35.9700	36.1500	35.3300	35.6500	-1.027%	281,620	+19.495%
2024-02-20	36.4800	36.5150	35.3500	36.0200	-2.780%	275,620	+18.268%
2024-02-16	36.9500	37.2550	36.0500	37.0500	+0.789%	309,749	+14.980%
2024-02-15	37.6900	37.8000	36.4000	36.7600	-3.059%	525,240	+15.887%
2024-02-14	38.4000	38.8700	37.5400	37.9200	+0.238%	277,629	+12.342%
2024-02-13	37.5000	38.4300	37.2300	37.8300	-1.510%	428,945	+12.609%
2024-02-12	40.1700	40.2200	38.2700	38.4100	-3.783%	448,102	+10.909%
2024-02-08	38.9300	41.2500	38.9300	39.9200	+2.993%	863,887	+6.713%
2024-02-07	37.6900	38.7700	37.4200	38.7600	+2.648%	498,234	+9.907%
2024-02-06	37.8200	38.5600	37.4500	37.7600	-0.159%	488,858	+12.818%
2024-02-05	37.2000	37.9500	37.0600	37.8200	+1.123%	727,046	+12.639%
2024-02-02	34.8900	38.0900	34.8900	37.4000	+6.553%	1,158,799	+13.904%
2024-02-01	32.9900	35.2100	32.7900	35.1000	+7.307%	634,847	+21.368%
2024-01-31	33.5300	33.7200	32.5300	32.7100	-3.311%	520,229	+30.235%
2024-01-30	33.7500	34.0000	33.5000	33.8300	-0.529%	244,834	+25.924%
2024-01-29	34.1700	34.3650	33.8100	34.0100	-0.585%	219,597	+25.257%
2024-01-26	34.7500	35.1100	34.1300	34.2100	-1.441%	272,340	+24.525%
2024-01-25	34.3500	34.7300	33.9200	34.7100	+1.077%	265,338	+22.731%
2024-01-24	34.6900	34.9000	33.8700	34.3400	-1.009%	286,167	+24.054%
2024-01-23	34.2800	34.7100	34.0500	34.6900	+1.167%	222,247	+22.802%
2024-01-22	34.8600	34.9900	34.1400	34.2900	-0.695%	220,461	+24.234%
2024-01-19	34.2400	35.1000	34.1600	34.5300	+0.145%	348,748	+23.371%
2024-01-18	34.4100	34.7400	34.0900	34.4800	+1.471%	399,858	+23.550%
2024-01-17	33.0100	34.0300	32.6200	33.9800	+1.131%	501,991	+25.368%
2024-01-16	34.1300	34.3900	33.5000	33.6000	-2.524%	482,704	+26.786%
2024-01-15	34.9000	35.2400	33.7500	34.4700	-1.175%	322,682	+23.586%
2024-01-12	32.0700	35.1200	32.0200	34.8800	+8.966%	1,977,871	+22.133%
2024-01-11	30.0000	32.9000	29.5500	32.0100	+20.975%	2,951,236	+33.083%
2024-01-10	26.3000	27.4500	26.1300	26.4600	+0.723%	589,168	+60.998%
2024-01-09	25.5200	26.8600	25.3200	26.2700	+2.457%	566,870	+62.162%
2024-01-08	25.0100	25.7000	24.9600	25.6400	+2.560%	938,298	+66.147%
2024-01-05	25.9700	25.9700	24.7600	25.0000	-4.907%	729,245	+70.400%
2024-01-04	25.8600	26.3900	25.8100	26.2900	+1.193%	306,168	+62.039%
2024-01-03	26.7500	26.7600	25.8300	25.9800	-4.027%	517,657	+63.972%
2024-01-02	27.5100	27.6000	26.6300	27.0700	-1.564%	427,985	+57.370%
2023-12-29	27.5600	28.3900	27.4900	27.5000	-0.722%	308,488	+54.909%
2023-12-28	28.0500	28.1200	27.4900	27.7000	-1.177%	179,167	+53.791%
2023-12-27	28.4200	28.8300	27.8500	28.0300	-0.638%	353,667	+51.980%
2023-12-22	27.9800	28.8500	27.9800	28.2100	+0.822%	490,924	+51.010%
2023-12-21	27.1800	28.1500	27.1200	27.9800	+4.442%	614,169	+52.252%
2023-12-20	26.4000	28.2900	26.4000	26.7900	+3.237%	970,506	+59.015%
2023-12-19	25.3800	26.0700	25.1500	25.9500	+3.510%	419,617	+64.162%
2023-12-18	25.6700	25.7000	25.0400	25.0700	-1.182%	332,597	+69.924%
2023-12-15	25.7500	26.0600	25.0300	25.3700	-1.322%	358,504	+67.915%
2023-12-14	24.5400	25.7500	24.2500	25.7100	+6.902%	572,853	+65.694%
2023-12-13	23.1600	24.3100	22.8800	24.0500	+2.998%	540,144	+77.131%
2023-12-12	23.4900	23.5650	23.0000	23.3500	-4.927%	333,991	+82.441%
2023-12-08	24.0200	24.6400	23.7550	24.5600	+2.461%	499,297	+73.453%
2023-12-07	24.7500	24.9000	23.9200	23.9700	-2.955%	447,822	+77.722%
2023-12-06	24.4200	25.4500	24.2300	24.7000	+1.563%	608,882	+72.470%
2023-12-05	25.4500	26.2500	24.2900	24.3200	-4.478%	505,189	+75.164%
2023-12-04	25.7300	25.8600	25.0800	25.4600	-1.049%	378,030	+67.321%
2023-12-01	26.0600	26.0600	25.3600	25.7300	-2.242%	366,590	+65.565%
2023-11-30	26.1900	26.4400	25.9700	26.3200	+0.920%	448,840	+61.854%
2023-11-29	25.6400	26.1100	25.2650	26.0800	+1.795%	308,634	+63.344%
2023-11-28	24.7700	26.3100	24.6500	25.6200	+3.099%	575,341	+66.276%
2023-11-27	24.0600	24.8600	23.8800	24.8500	+3.326%	229,109	+71.429%
2023-11-24	24.2900	24.3000	23.9700	24.0500	-0.661%	66,890	+77.131%
2023-11-23	24.6900	24.8100	24.2000	24.2100	-0.329%	156,660	+75.960%
2023-11-22	23.5400	24.5900	23.3500	24.2900	+3.274%	397,313	+75.381%
2023-11-21	24.0000	24.3500	23.4400	23.5200	-2.528%	330,456	+81.122%
2023-11-20	24.0400	24.2400	23.6200	24.1300	+0.291%	230,860	+76.544%
2023-11-17	23.8500	24.4300	23.6200	24.0600	+1.135%	226,771	+77.057%
2023-11-16	24.8900	24.9800	23.5300	23.7900	-3.214%	214,047	+79.067%
2023-11-15	24.9800	25.2400	24.2700	24.5800	-0.081%	301,254	+73.312%
2023-11-14	24.4200	25.0200	24.4000	24.6000	+2.585%	333,558	+73.171%
2023-11-13	24.6000	24.6000	23.8800	23.9800	-2.560%	166,675	+77.648%
2023-11-10	24.4500	24.6600	24.0600	24.6100	+0.861%	129,620	+73.100%
2023-11-09	25.0400	25.3700	24.3500	24.4000	-2.595%	357,381	+74.590%
2023-11-08	24.2300	25.1800	24.1800	25.0500	+3.856%	541,302	+70.060%
2023-11-07	23.4800	24.2000	23.4700	24.1200	+2.333%	187,509	+76.617%
2023-11-06	23.5700	23.8400	23.4300	23.5700	+0.085%	209,255	+80.738%
2023-11-03	21.8300	23.6100	21.7800	23.5500	+9.995%	736,923	+80.892%
2023-11-02	21.2000	21.5000	20.8100	21.4100	+1.855%	574,514	+98.972%
2023-11-01	21.2500	21.6600	20.6700	21.0200	-2.550%	385,483	+102.664%
2023-10-31	21.7400	21.9000	21.4400	21.5700	-1.146%	234,718	+97.497%
2023-10-30	22.2600	22.3900	21.7200	21.8200	-0.818%	170,919	+95.234%
2023-10-27	22.0100	22.2900	21.7500	22.0000	-0.677%	158,109	+93.636%
2023-10-26	22.4200	22.7500	21.9300	22.1500	-1.512%	281,261	+92.325%
2023-10-25	23.3900	23.5500	22.0700	22.4900	-3.971%	278,501	+89.418%
2023-10-24	23.2400	23.7600	22.7700	23.4200	-0.213%	471,158	+81.896%
2023-10-23	24.5000	24.5600	23.4400	23.4700	-4.593%	216,270	+81.508%
2023-10-20	24.2600	24.6400	24.0400	24.6000	+0.778%	272,389	+73.171%
2023-10-19	24.2100	24.4600	23.8200	24.4100	+0.784%	246,646	+74.519%
2023-10-18	24.4000	24.6400	24.1000	24.2200	-1.143%	260,833	+75.888%
2023-10-17	24.3800	24.6300	23.8200	24.5000	+1.073%	349,358	+73.878%
2023-10-16	23.7800	24.7500	23.7600	24.2400	+2.408%	301,649	+75.743%
2023-10-13	24.7000	24.7800	23.4400	23.6700	-4.015%	266,162	+79.975%
2023-10-12	24.6500	25.1500	24.3200	24.6600	+0.776%	571,747	+72.749%
2023-10-11	24.0000	24.5000	23.8000	24.4700	+3.249%	525,856	+74.091%
2023-10-10	22.9900	23.9600	22.9200	23.7000	+3.448%	348,180	+79.747%
2023-10-06	22.0300	23.1500	22.0200	22.9100	+3.431%	362,749	+85.945%
2023-10-05	22.2500	22.4200	21.6600	22.1500	-0.539%	348,225	+92.325%
2023-10-04	22.4500	22.5100	22.0000	22.2700	-0.090%	211,023	+91.289%
2023-10-03	22.8700	23.5400	22.2500	22.2900	-3.255%	439,224	+91.117%
2023-10-02	23.2900	23.6300	22.8100	23.0400	-2.497%	506,245	+84.896%
2023-09-29	22.3100	25.5700	22.3100	23.6300	+5.869%	1,763,628	+80.279%
2023-09-28	21.6800	22.5300	21.6800	22.3200	+1.964%	784,366	+90.860%
2023-09-27	21.6100	21.9300	21.1500	21.8900	+1.484%	483,440	+94.609%
2023-09-26	21.6800	21.9700	21.4100	21.5700	-0.507%	393,640	+97.497%
2023-09-25	21.6900	22.2900	21.6400	21.6800	-1.095%	242,850	+96.494%
2023-09-22	21.7800	22.0200	21.6400	21.9200	+0.643%	468,572	+94.343%
2023-09-21	22.3200	22.4200	21.6600	21.7800	-2.811%	317,479	+95.592%
2023-09-20	22.5100	22.8400	22.3700	22.4100	-0.533%	320,760	+90.094%
2023-09-19	22.6700	22.9700	22.5000	22.5300	-0.793%	202,792	+89.081%
2023-09-18	22.9700	23.1700	22.5900	22.7100	-1.432%	207,470	+87.583%
2023-09-15	22.8900	23.2200	22.4900	23.0400	+0.174%	660,708	+84.896%
2023-09-14	22.9600	23.2400	22.6100	23.0000	-0.433%	523,219	+85.217%
2023-09-13	23.3600	23.6500	22.8400	23.1000	-2.036%	666,114	+84.416%
2023-09-12	23.9500	24.3100	23.5400	23.5800	-1.832%	313,411	+80.662%
2023-09-11	23.4300	24.1400	23.4000	24.0200	+1.780%	270,545	+77.352%
2023-09-08	23.6000	24.2600	23.3000	23.6000	-0.211%	336,850	+80.508%
2023-09-07	23.7700	23.8300	23.1800	23.6500	-1.335%	414,465	+80.127%
2023-09-06	25.0800	25.3500	23.8900	23.9700	-4.350%	414,539	+77.722%
2023-09-05	24.9400	25.2600	24.8100	25.0600	+1.089%	594,043	+69.992%
2023-09-01	25.0000	25.1700	24.6300	24.7900	-0.040%	285,316	+71.843%
2023-08-31	24.6100	25.0750	24.4900	24.8000	+0.895%	406,056	+71.774%
2023-08-30	25.6600	25.7900	24.5500	24.5800	-4.246%	397,789	+73.312%
2023-08-29	24.7500	25.8100	24.6900	25.6700	+3.885%	598,860	+65.952%
2023-08-28	24.7900	25.1500	24.6700	24.7100	+0.243%	205,972	+72.400%
2023-08-25	24.7500	24.8900	24.5000	24.6500	-0.202%	247,807	+72.819%
2023-08-24	25.3000	25.5700	24.6900	24.7000	-2.372%	219,045	+72.470%
2023-08-23	24.5000	25.6500	24.5000	25.3000	+2.804%	628,107	+68.379%
2023-08-22	24.3300	24.7000	24.2400	24.6100	+1.151%	232,975	+73.100%
2023-08-21	24.2700	24.6900	24.1800	24.3300	+0.330%	191,749	+75.092%
2023-08-18	24.2600	24.5700	23.9200	24.2500	-1.543%	347,193	+75.670%
2023-08-17	24.1800	24.7100	23.8800	24.6300	+1.819%	425,485	+72.960%
2023-08-16	24.0500	24.2400	23.3000	24.1900	+0.290%	591,978	+76.106%
2023-08-15	24.3200	24.6000	23.9600	24.1200	-1.107%	434,765	+76.617%
2023-08-14	24.0400	24.6250	24.0200	24.3900	+1.710%	384,677	+74.662%
2023-08-11	24.0100	24.6300	23.9500	23.9800	-0.498%	324,826	+77.648%
2023-08-10	23.8000	24.1350	22.9300	24.1000	+1.645%	700,694	+76.763%
2023-08-09	24.2900	24.3000	22.9950	23.7100	-2.548%	882,344	+79.671%
2023-08-08	25.1000	25.1800	24.1700	24.3300	-2.952%	526,115	+75.092%
2023-08-04	25.7000	25.8900	24.8100	25.0700	-1.917%	847,934	+69.924%
2023-08-03	24.7700	25.8000	24.5800	25.5600	+2.899%	564,907	+66.667%
2023-08-02	25.0700	25.1600	24.6700	24.8400	-1.818%	310,747	+71.498%
2023-08-01	25.0200	25.6600	24.5700	25.3000	+0.837%	424,451	+68.379%
2023-07-31	24.8000	25.4100	24.8000	25.0900	+1.374%	400,908	+69.789%
2023-07-28	25.0100	25.0650	24.3500	24.7500	-0.483%	649,332	+72.121%
2023-07-27	25.8600	25.8600	24.6300	24.8700	-3.567%	694,526	+71.291%
2023-07-26	25.2000	26.0150	25.1500	25.7900	+2.179%	293,750	+65.180%
2023-07-25	25.5700	25.8800	25.2000	25.2400	-1.136%	477,570	+68.780%
2023-07-24	26.5700	26.5700	25.4500	25.5300	-3.878%	910,948	+66.863%
2023-07-21	27.4600	27.5900	26.5100	26.5600	-3.207%	367,464	+60.392%
2023-07-20	27.2300	27.6800	26.9700	27.4400	+0.439%	345,319	+55.248%
2023-07-19	26.6300	27.4000	26.6300	27.3200	+2.131%	411,892	+55.930%
2023-07-18	26.5000	27.5400	26.4700	26.7500	+0.526%	550,233	+59.252%
2023-07-17	26.3100	26.6800	25.6600	26.6100	+0.910%	434,300	+60.090%
2023-07-14	27.0500	27.0800	26.0700	26.3700	-2.442%	490,650	+61.547%
2023-07-13	25.7500	27.6700	25.6100	27.0300	+5.668%	1,261,361	+57.603%
2023-07-12	27.3000	28.0250	24.5000	25.5800	-23.937%	5,314,284	+66.536%
2023-07-11	33.9600	34.3300	33.5800	33.6300	-1.059%	1,071,793	+26.673%
2023-07-10	34.8000	35.0200	33.8300	33.9900	-2.412%	557,099	+25.331%
2023-07-07	34.5800	35.2500	34.2500	34.8300	-0.201%	553,900	+22.308%
2023-07-06	36.5100	36.5400	34.2100	34.9000	-5.803%	1,134,619	+22.063%
2023-07-05	37.1600	37.6500	36.5900	37.0500	-0.269%	274,389	+14.980%
2023-07-04	36.7500	37.3300	36.7500	37.1500	+1.006%	83,233	+14.670%
2023-06-30	36.6300	37.0300	36.5300	36.7800	+0.355%	212,256	+15.824%
2023-06-29	35.9300	37.0000	35.9200	36.6500	+2.747%	428,845	+16.235%
2023-06-28	35.3700	36.3400	35.2600	35.6700	+0.734%	375,778	+19.428%
2023-06-27	34.4800	35.4800	34.4200	35.4100	+3.116%	274,958	+20.305%
2023-06-26	34.8000	35.1600	34.3400	34.3400	-1.717%	170,038	+24.054%
2023-06-23	34.8500	35.0200	34.3400	34.9400	-0.371%	241,821	+21.923%
2023-06-22	36.1100	36.1800	34.7900	35.0700	-3.148%	328,843	+21.471%
2023-06-21	35.7500	36.3200	35.7500	36.2100	+1.202%	293,241	+17.647%
2023-06-20	36.0100	36.0400	35.5600	35.7800	-1.242%	222,594	+19.061%
2023-06-19	36.0100	36.6000	36.0100	36.2300	+0.305%	75,110	+17.582%
2023-06-16	36.7000	36.9000	35.9400	36.1200	-0.138%	739,077	+17.940%
2023-06-15	36.5800	36.5800	35.9000	36.1700	-1.067%	434,847	+17.777%
2023-06-14	35.9400	36.6600	35.5500	36.5600	+1.838%	279,387	+16.521%
2023-06-13	35.4200	36.0000	35.3700	35.9000	+2.425%	255,522	+18.663%
2023-06-12	34.6800	35.6400	34.6000	35.0500	+0.487%	258,657	+21.541%
2023-06-09	35.9600	36.0800	34.7700	34.8800	-2.570%	336,666	+22.133%
2023-06-08	36.3400	36.6900	35.6900	35.8000	-1.459%	163,409	+18.994%
2023-06-07	36.3900	36.6000	35.8300	36.3300	+0.554%	246,183	+17.258%
2023-06-06	36.0200	36.2900	35.2950	36.1300	+0.028%	586,538	+17.908%
2023-06-05	36.5400	37.0200	35.9850	36.1200	-0.960%	331,324	+17.940%
2023-06-02	35.9200	36.5000	35.6850	36.4700	+3.490%	396,576	+16.808%
2023-06-01	34.5400	35.3300	33.9500	35.2400	+1.352%	453,528	+20.885%
2023-05-31	35.2000	35.2200	33.8500	34.7700	-1.306%	685,534	+22.519%
2023-05-30	36.1600	36.4300	35.1200	35.2300	-2.814%	357,606	+20.920%
2023-05-29	36.7600	36.7600	36.0950	36.2500	-1.064%	175,092	+17.517%
2023-05-26	36.3100	36.9500	36.0800	36.6400	+1.384%	242,108	+16.266%
2023-05-25	36.7800	36.9900	36.0100	36.1400	-0.959%	347,346	+17.875%
2023-05-24	35.8200	36.7800	35.6700	36.4900	+1.446%	297,005	+16.744%
2023-05-23	37.0000	37.1000	35.8800	35.9700	-2.679%	466,051	+18.432%
2023-05-19	38.5000	38.6100	36.7300	36.9600	-3.499%	464,062	+15.260%
2023-05-18	37.9300	38.9300	37.6800	38.3000	+1.376%	289,924	+11.227%
2023-05-17	36.6900	37.9500	36.2500	37.7800	+2.971%	292,952	+12.758%
2023-05-16	35.9600	36.8600	35.8700	36.6900	+1.186%	335,537	+16.108%
2023-05-15	36.1000	36.6900	35.5000	36.2600	+0.166%	434,111	+17.485%
2023-05-12	36.8800	37.1400	35.6600	36.2000	-2.583%	543,593	+17.680%
2023-05-11	36.7500	37.1600	36.1000	37.1600	+1.198%	415,536	+14.639%
2023-05-10	37.4600	38.1000	36.6600	36.7200	-1.608%	659,536	+16.013%
2023-05-09	36.8000	37.3400	36.4400	37.3200	+1.496%	376,991	+14.148%
2023-05-08	36.5600	37.1000	36.4400	36.7700	+1.295%	665,397	+15.855%
2023-05-05	35.3200	36.4800	34.2800	36.3000	+4.131%	841,693	+17.355%
2023-05-04	34.4000	35.6500	33.5500	34.8600	+2.079%	1,145,479	+22.203%
2023-05-03	36.0000	37.4600	32.4500	34.1500	-20.766%	4,625,651	+24.744%
2023-05-02	43.8500	43.8500	42.9500	43.1000	-1.778%	241,481	-1.160%
2023-05-01	42.9200	44.1100	42.7500	43.8800	+1.904%	326,363	-2.917%
2023-04-28	43.0400	43.7000	42.8600	43.0600	-0.255%	219,812	-1.068%
2023-04-27	43.1300	43.5500	42.9450	43.1700	+0.419%	201,498	-1.320%
2023-04-26	41.6100	43.5000	41.6050	42.9900	+3.466%	441,728	-0.907%
2023-04-25	42.3300	43.0550	41.4900	41.5500	-2.875%	268,220	+2.527%
2023-04-24	43.7100	43.7600	42.7600	42.7800	-2.551%	301,610	-0.421%
2023-04-21	43.3300	44.8800	43.1000	43.9000	+1.036%	294,199	-2.961%
2023-04-20	42.9300	43.8900	42.7150	43.4500	+0.835%	348,774	-1.956%
2023-04-19	41.6500	43.4700	41.5500	43.0900	+3.037%	238,578	-1.137%
2023-04-18	41.6500	42.0700	41.1900	41.8200	+0.577%	156,538	+1.865%
2023-04-17	42.4900	42.4900	41.1600	41.5800	-1.679%	334,100	+2.453%
2023-04-14	42.8400	42.9700	41.8500	42.2900	-0.867%	186,714	+0.733%
2023-04-13	41.9700	43.0600	41.6100	42.6600	+1.960%	365,989	-0.141%
2023-04-12	42.7700	42.8400	41.5800	41.8400	-1.274%	270,622	+1.816%
2023-04-11	42.0100	43.0700	41.9500	42.3800	+0.761%	214,929	+0.519%
2023-04-10	41.7200	42.3700	41.1800	42.0600	+0.358%	359,554	+1.284%
2023-04-06	41.5100	42.2100	41.4350	41.9100	+0.794%	302,107	+1.646%
2023-04-05	41.8000	41.9900	41.3500	41.5800	-0.835%	289,468	+2.453%
2023-04-04	43.4000	43.4200	41.8600	41.9300	-3.052%	163,600	+1.598%
2023-04-03	43.4600	43.9800	42.8500	43.2500	-0.277%	248,711	-1.503%
2023-03-31	42.7500	43.8600	42.7300	43.3700	+1.951%	224,137	-1.775%
2023-03-30	42.4500	42.9800	41.8800	42.5400	+1.093%	296,426	+0.141%
2023-03-29	39.6000	42.4100	39.6000	42.0800	+7.347%	610,637	+1.236%
2023-03-28	38.5000	39.3900	38.3600	39.2000	+1.686%	408,884	+8.673%
2023-03-27	39.2900	39.3750	38.5500	38.5500	-1.230%	171,579	+10.506%
2023-03-24	40.3000	40.3000	38.8800	39.0300	-3.653%	380,698	+9.147%
2023-03-23	40.0500	40.6200	39.8200	40.5100	+1.402%	297,217	+5.159%
2023-03-22	40.0900	40.6700	39.7300	39.9500	-0.349%	334,233	+6.633%
2023-03-21	40.8900	40.9900	39.9800	40.0900	-1.037%	408,810	+6.261%
2023-03-20	41.1600	41.7000	39.8850	40.5100	-1.722%	353,884	+5.159%
2023-03-17	40.7100	41.4200	40.0900	41.2200	+0.439%	484,114	+3.348%
2023-03-16	38.8500	41.2500	38.6300	41.0400	+5.150%	296,421	+3.801%
2023-03-15	39.7100	40.1000	38.8300	39.0300	-3.677%	315,144	+9.147%
2023-03-14	40.0000	40.5700	39.7350	40.5200	+1.300%	428,833	+5.133%
2023-03-13	39.5700	40.2000	39.2900	40.0000	-0.596%	345,883	+6.500%
2023-03-10	41.2200	41.3850	39.6100	40.2400	-2.543%	396,073	+5.865%
2023-03-09	40.9900	41.4700	40.4500	41.2900	+1.375%	377,256	+3.173%
2023-03-08	41.1800	41.3000	40.7200	40.7300	-1.069%	233,310	+4.591%
2023-03-07	41.5500	41.7400	40.8600	41.1700	-1.010%	200,227	+3.473%
2023-03-06	41.9000	43.2000	41.4700	41.5900	-0.264%	324,247	+2.428%
2023-03-03	41.1800	41.7800	41.1800	41.7000	+1.337%	404,062	+2.158%
2023-03-02	41.0600	41.5100	40.7600	41.1500	-0.676%	293,387	+3.524%
2023-03-01	41.6300	42.1100	40.7000	41.4300	-0.265%	523,905	+2.824%
2023-02-28	41.9700	42.3500	41.4800	41.5400	-0.788%	297,410	+2.552%
2023-02-27	42.3200	42.7900	41.5700	41.8700	-0.143%	235,958	+1.743%
2023-02-24	42.0000	42.3200	41.5100	41.9300	-1.411%	314,439	+1.598%
2023-02-23	43.1700	43.2700	42.0500	42.5300	-1.024%	302,496	+0.165%
2023-02-22	43.0100	43.4800	42.6000	42.9700	+0.047%	344,216	-0.861%
2023-02-21	44.7700	44.7700	42.4900	42.9500	-4.065%	504,180	-0.815%
2023-02-17	44.9100	45.3500	44.6550	44.7700	-0.973%	233,002	-4.847%
2023-02-16	43.5600	45.7600	43.5300	45.2100	+3.172%	531,596	-5.773%
2023-02-15	43.3300	44.0500	43.1000	43.8200	+0.828%	387,898	-2.784%
2023-02-14	42.7400	43.7400	42.7400	43.4600	+0.929%	595,613	-1.979%
2023-02-13	42.7600	43.1900	42.0200	43.0600	+0.985%	984,479	-1.068%
2023-02-10	44.2300	44.2400	42.2500	42.6400	-3.834%	774,161	-0.094%
2023-02-09	46.1300	46.2800	44.3200	44.3400	-2.784%	555,246	-3.924%
2023-02-08	46.4100	46.6400	45.6100	45.6100	-2.019%	378,770	-6.599%
2023-02-07	46.8400	47.0200	45.6100	46.5500	-0.364%	482,438	-8.485%
2023-02-06	47.2600	47.3750	46.6500	46.7200	-1.414%	271,472	-8.818%
2023-02-03	47.4600	48.0000	46.6700	47.3900	-0.692%	393,454	-10.108%
2023-02-02	48.4700	49.1200	47.6000	47.7200	-1.283%	410,728	-10.729%
2023-02-01	48.1000	48.5600	47.1600	48.3400	+0.729%	322,111	-11.874%

.dark-mode .lm6NZK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lm6NZK{ color: #333333; background-color: white; border: 2px solid #333333; }ATZARITZIA INCstock TSE

ATZ
ARITZIA INC
stock TSE