Aritzia Inc. (TSX:ATZ)
Canada · Delayed Price · Currency is CAD 98.04
+1.18 (1.22%)
Oct 29, 2025, 4:00 PM EDT
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 96.46 | 98.22 | 96.35 | 98.04 | 98.04 | 1.22% | 421,312 |
| Oct 28, 2025 | 96.49 | 97.22 | 95.77 | 96.86 | 96.86 | 0.70% | 336,145 |
| Oct 27, 2025 | 95.85 | 97.05 | 95.05 | 96.19 | 96.19 | 1.20% | 256,000 |
| Oct 24, 2025 | 95.05 | 95.37 | 93.84 | 95.05 | 95.05 | 0.25% | 387,800 |
| Oct 23, 2025 | 91.71 | 94.97 | 91.15 | 94.81 | 94.81 | 3.18% | 498,138 |
| Oct 22, 2025 | 91.05 | 92.07 | 89.46 | 91.89 | 91.89 | 1.06% | 367,900 |
| Oct 21, 2025 | 91.37 | 92.47 | 90.85 | 90.93 | 90.93 | -0.54% | 390,200 |
| Oct 20, 2025 | 90.95 | 91.88 | 90.10 | 91.42 | 91.42 | 1.85% | 307,500 |
| Oct 17, 2025 | 89.95 | 91.29 | 88.28 | 89.76 | 89.76 | -0.36% | 400,700 |
| Oct 16, 2025 | 88.62 | 90.33 | 88.62 | 90.08 | 90.08 | 1.89% | 627,500 |
| Oct 15, 2025 | 87.37 | 89.20 | 87.15 | 88.41 | 88.41 | 2.60% | 551,200 |
| Oct 14, 2025 | 86.05 | 87.22 | 84.69 | 86.17 | 86.17 | 0.20% | 1,055,126 |
| Oct 10, 2025 | 87.50 | 91.25 | 84.48 | 86.00 | 86.00 | 8.12% | 1,883,400 |
| Oct 9, 2025 | 81.90 | 82.67 | 79.40 | 79.54 | 79.54 | -2.77% | 572,412 |
| Oct 8, 2025 | 81.53 | 81.95 | 80.78 | 81.81 | 81.81 | 1.20% | 514,500 |
| Oct 7, 2025 | 82.77 | 82.97 | 79.99 | 80.84 | 80.84 | -1.91% | 378,700 |
| Oct 6, 2025 | 82.99 | 84.54 | 82.27 | 82.41 | 82.41 | -0.57% | 478,238 |
| Oct 3, 2025 | 82.39 | 83.23 | 81.46 | 82.88 | 82.88 | 0.58% | 488,028 |
| Oct 2, 2025 | 81.60 | 83.00 | 81.30 | 82.40 | 82.40 | 1.09% | 419,100 |
| Oct 1, 2025 | 83.81 | 83.81 | 80.55 | 81.51 | 81.51 | -3.17% | 667,800 |
| Sep 30, 2025 | 87.03 | 87.46 | 83.49 | 84.18 | 84.18 | -3.02% | 536,600 |
| Sep 29, 2025 | 87.00 | 87.39 | 86.12 | 86.80 | 86.80 | 0.44% | 306,900 |
| Sep 26, 2025 | 86.11 | 86.79 | 85.53 | 86.42 | 86.42 | 0.79% | 395,733 |
| Sep 25, 2025 | 85.59 | 86.25 | 84.38 | 85.74 | 85.74 | -0.16% | 477,500 |
| Sep 24, 2025 | 87.44 | 88.49 | 85.76 | 85.88 | 85.88 | -1.77% | 437,300 |
| Sep 23, 2025 | 89.97 | 90.00 | 87.22 | 87.43 | 87.43 | -2.38% | 388,641 |
| Sep 22, 2025 | 89.63 | 90.02 | 88.59 | 89.56 | 89.56 | -0.27% | 658,347 |
| Sep 19, 2025 | 88.58 | 90.12 | 87.65 | 89.80 | 89.80 | 1.01% | 1,190,632 |
| Sep 18, 2025 | 87.28 | 89.10 | 86.74 | 88.90 | 88.90 | 2.91% | 523,600 |
| Sep 17, 2025 | 86.81 | 87.72 | 85.68 | 86.39 | 86.39 | -0.21% | 269,500 |
| Sep 16, 2025 | 87.68 | 87.89 | 86.25 | 86.57 | 86.57 | -0.73% | 794,737 |
| Sep 15, 2025 | 84.58 | 87.28 | 84.58 | 87.21 | 87.21 | 3.51% | 483,300 |
| Sep 12, 2025 | 84.97 | 85.61 | 83.97 | 84.25 | 84.25 | -1.40% | 413,245 |
| Sep 11, 2025 | 85.03 | 85.72 | 84.64 | 85.45 | 85.45 | 1.06% | 473,420 |
| Sep 10, 2025 | 84.31 | 85.09 | 83.85 | 84.55 | 84.55 | 0.31% | 393,945 |
| Sep 9, 2025 | 83.13 | 84.46 | 82.25 | 84.29 | 84.29 | 0.96% | 503,600 |
| Sep 8, 2025 | 84.26 | 84.26 | 82.62 | 83.49 | 83.49 | 0.11% | 843,300 |
| Sep 5, 2025 | 85.04 | 85.26 | 82.17 | 83.40 | 83.40 | -2.18% | 795,500 |
| Sep 4, 2025 | 83.93 | 85.32 | 83.75 | 85.26 | 85.26 | 1.39% | 410,721 |
| Sep 3, 2025 | 83.60 | 85.30 | 83.60 | 84.09 | 84.09 | 0.84% | 528,103 |
| Sep 2, 2025 | 80.71 | 83.61 | 80.55 | 83.39 | 83.39 | 1.42% | 431,813 |
| Aug 29, 2025 | 81.33 | 83.18 | 81.33 | 82.22 | 82.22 | 0.99% | 491,600 |
| Aug 28, 2025 | 80.77 | 81.50 | 79.31 | 81.41 | 81.41 | 1.94% | 383,800 |
| Aug 27, 2025 | 79.39 | 79.89 | 79.09 | 79.86 | 79.86 | 0.78% | 850,800 |
| Aug 26, 2025 | 78.66 | 80.58 | 78.66 | 79.24 | 79.24 | 0.69% | 448,600 |
| Aug 25, 2025 | 79.15 | 79.58 | 77.87 | 78.70 | 78.70 | -0.89% | 465,125 |
| Aug 22, 2025 | 76.37 | 79.71 | 76.10 | 79.41 | 79.41 | 4.32% | 428,525 |
| Aug 21, 2025 | 74.10 | 76.49 | 74.10 | 76.12 | 76.12 | 2.59% | 357,100 |
| Aug 20, 2025 | 75.50 | 75.50 | 72.98 | 74.20 | 74.20 | -1.60% | 379,900 |
| Aug 19, 2025 | 77.25 | 77.91 | 75.26 | 75.41 | 75.41 | -2.19% | 243,600 |