Aritzia Inc. (TSX:ATZ)
Canada flag Canada · Delayed Price · Currency is CAD
82.41
-0.47 (-0.57%)
Oct 6, 2025, 4:00 PM EDT

Aritzia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202582.9984.5482.2782.4182.41-0.57%478,238
Oct 3, 202582.3983.2381.4682.8882.880.58%488,028
Oct 2, 202581.6083.0081.3082.4082.401.09%419,100
Oct 1, 202583.8183.8180.5581.5181.51-3.17%667,800
Sep 30, 202587.0387.4683.4984.1884.18-3.02%536,600
Sep 29, 202587.0087.3986.1286.8086.800.44%306,900
Sep 26, 202586.1186.7985.5386.4286.420.79%395,733
Sep 25, 202585.5986.2584.3885.7485.74-0.16%477,500
Sep 24, 202587.4488.4985.7685.8885.88-1.77%437,300
Sep 23, 202589.9790.0087.2287.4387.43-2.38%388,641
Sep 22, 202589.6390.0288.5989.5689.56-0.27%658,347
Sep 19, 202588.5890.1287.6589.8089.801.01%1,190,632
Sep 18, 202587.2889.1086.7488.9088.902.91%523,600
Sep 17, 202586.8187.7285.6886.3986.39-0.21%269,500
Sep 16, 202587.6887.8986.2586.5786.57-0.73%794,737
Sep 15, 202584.5887.2884.5887.2187.213.51%483,300
Sep 12, 202584.9785.6183.9784.2584.25-1.40%413,245
Sep 11, 202585.0385.7284.6485.4585.451.06%473,420
Sep 10, 202584.3185.0983.8584.5584.550.31%393,945
Sep 9, 202583.1384.4682.2584.2984.290.96%503,600
Sep 8, 202584.2684.2682.6283.4983.490.11%843,300
Sep 5, 202585.0485.2682.1783.4083.40-2.18%795,500
Sep 4, 202583.9385.3283.7585.2685.261.39%410,721
Sep 3, 202583.6085.3083.6084.0984.090.84%528,103
Sep 2, 202580.7183.6180.5583.3983.391.42%431,813
Aug 29, 202581.3383.1881.3382.2282.220.99%491,600
Aug 28, 202580.7781.5079.3181.4181.411.94%383,800
Aug 27, 202579.3979.8979.0979.8679.860.78%850,800
Aug 26, 202578.6680.5878.6679.2479.240.69%448,600
Aug 25, 202579.1579.5877.8778.7078.70-0.89%465,125
Aug 22, 202576.3779.7176.1079.4179.414.32%428,525
Aug 21, 202574.1076.4974.1076.1276.122.59%357,100
Aug 20, 202575.5075.5072.9874.2074.20-1.60%379,900
Aug 19, 202577.2577.9175.2675.4175.41-2.19%243,600
Aug 18, 202575.4477.1275.0077.1077.101.21%265,200
Aug 15, 202576.8377.1075.5076.1876.18-0.76%262,500
Aug 14, 202576.0477.4176.0476.7676.76-0.23%1,058,642
Aug 13, 202574.6477.2574.6376.9476.943.18%686,900
Aug 12, 202570.8074.5970.8074.5774.575.10%761,900
Aug 11, 202572.4172.5470.7070.9570.95-2.27%450,527
Aug 8, 202572.7572.7571.5872.6072.60-0.27%289,945
Aug 7, 202573.4973.6271.9072.8072.80-0.15%390,900
Aug 6, 202574.0674.2972.7972.9172.91-1.18%237,000
Aug 5, 202574.0375.1872.6773.7873.780.23%637,124
Aug 1, 202572.7574.0872.1773.6173.61-1.02%459,700
Jul 31, 202573.0174.8072.6074.3774.371.28%471,100
Jul 30, 202574.0674.7172.8973.4373.43-0.56%205,940
Jul 29, 202575.4775.4772.5073.8473.84-1.31%369,042
Jul 28, 202574.3875.6574.3774.8274.820.09%258,724
Jul 25, 202573.7774.8173.5774.7574.750.96%190,909