Skip to main content
logo
Aritzia Inc. (TSX:ATZ)
Canada flag Canada · Delayed Price · Currency is CAD
127.25
+0.85 (0.67%)
At close: Feb 20, 2026

Aritzia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026126.09129.96125.40127.25127.250.67%656,323
Feb 19, 2026125.73127.75124.91126.40126.40-0.14%338,092
Feb 18, 2026122.74126.90122.23126.58126.582.76%879,429
Feb 17, 2026118.51123.25118.51123.18123.183.84%829,525
Feb 13, 2026114.67119.87114.63118.63118.633.49%530,321
Feb 12, 2026116.70116.87110.39114.63114.63-1.31%601,209
Feb 11, 2026115.55118.69114.39116.15116.150.98%564,278
Feb 10, 2026113.77116.24113.38115.02115.021.07%480,115
Feb 9, 2026112.80114.03111.96113.80113.801.10%622,145
Feb 6, 2026110.59113.31110.05112.56112.562.76%528,449
Feb 5, 2026112.27114.45109.22109.54109.54-3.72%568,568
Feb 4, 2026115.16115.48111.73113.77113.77-0.56%597,997
Feb 3, 2026115.00115.60112.70114.41114.410.06%827,443
Feb 2, 2026107.63114.36107.30114.34114.346.53%879,152
Jan 30, 2026106.20108.89105.80107.33107.330.36%652,087
Jan 29, 2026107.40108.04104.24106.95106.95-0.92%1,041,365
Jan 28, 2026114.84114.84107.46107.94107.94-6.21%944,375
Jan 27, 2026117.00117.91114.58115.09115.09-1.72%560,605
Jan 26, 2026119.40119.40115.93117.10117.10-2.07%711,048
Jan 23, 2026121.55122.56119.36119.58119.58-1.60%421,404
Jan 22, 2026124.66124.99121.41121.53121.53-1.73%311,776
Jan 21, 2026122.00124.36121.05123.67123.671.78%519,426
Jan 20, 2026123.50123.66120.75121.51121.51-2.41%572,926
Jan 19, 2026123.50125.42123.50124.51124.51-0.57%264,915
Jan 16, 2026127.78127.78123.80125.22125.22-1.03%566,254
Jan 15, 2026127.25129.46126.11126.52126.52-0.19%969,699
Jan 14, 2026130.00131.70125.74126.76126.76-6.32%1,858,672
Jan 13, 2026138.57139.59134.80135.31135.31-1.77%776,220
Jan 12, 2026130.01138.29130.01137.75137.754.78%1,189,476
Jan 9, 2026135.00135.00127.90131.47131.474.97%1,769,526
Jan 8, 2026124.25125.68121.22125.25125.251.17%781,291
Jan 7, 2026121.39126.02121.37123.80123.801.98%859,206
Jan 6, 2026120.62121.78118.36121.40121.403.57%710,126
Jan 5, 2026118.50121.99116.94117.21117.210.03%779,506
Jan 2, 2026118.13120.17116.25117.18117.18-0.14%403,586
Dec 31, 2025117.17118.25116.40117.35117.350.95%300,005
Dec 30, 2025115.85117.15115.53116.25116.25-282,997
Dec 29, 2025115.92117.28115.40116.25116.25-0.38%268,208
Dec 24, 2025117.37117.37115.17116.69116.69-0.43%183,549
Dec 23, 2025118.66118.76116.28117.19117.19-0.91%240,084
Dec 22, 2025118.00119.27117.44118.27118.270.76%393,194
Dec 19, 2025115.73117.79114.30117.38117.382.11%619,707
Dec 18, 2025111.26117.60111.23114.96114.964.27%789,516
Dec 17, 2025112.75113.61108.86110.25110.25-2.74%542,197
Dec 16, 2025113.91114.57112.99113.36113.36-0.42%426,153
Dec 15, 2025113.72114.67112.20113.84113.840.02%546,133
Dec 12, 2025114.13114.99111.32113.82113.82-1.27%531,873
Dec 11, 2025117.00117.00113.66115.28115.28-0.38%297,057
Dec 10, 2025115.11117.08115.11115.72115.720.48%410,684
Dec 9, 2025113.49115.89113.49115.17115.171.19%343,295