Skip to main content
logo
Aritzia Inc. (TSX:ATZ)
Canada flag Canada · Delayed Price · Currency is CAD
122.59
+2.70 (2.25%)
Sep 29, 2026, 4:00 PM EST

Aritzia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2026120.69123.88119.02122.59122.592.25%432,645
Sep 28, 2026116.39120.53115.84119.89119.891.77%396,735
Sep 25, 2026115.60117.94115.37117.81117.812.43%641,265
Sep 24, 2026119.00120.25114.90115.02115.02-3.60%857,033
Sep 23, 2026124.62124.62118.00119.32119.32-4.75%635,324
Sep 22, 2026127.50130.14125.10125.27125.27-0.18%600,798
Sep 21, 2026123.65125.81123.05125.49125.492.06%516,247
Sep 18, 2026118.88123.20117.53122.96122.963.50%2,079,238
Sep 17, 2026121.81122.04116.50118.80118.80-0.47%626,664
Sep 16, 2026121.20123.22119.00119.36119.36-0.66%528,320
Sep 15, 2026123.76124.24119.44120.15120.15-2.71%677,248
Sep 14, 2026122.21125.21122.01123.50123.500.55%507,008
Sep 11, 2026125.13125.23120.14122.82122.82-0.86%591,757
Sep 10, 2026125.50126.31123.10123.89123.89-2.19%711,099
Sep 9, 2026126.75128.55125.91126.66126.66-1.07%411,143
Sep 8, 2026128.44129.83126.72128.03128.03-0.50%423,080
Sep 4, 2026126.02130.19123.95128.67128.672.05%435,171
Sep 3, 2026128.98129.90124.66126.08126.08-1.89%651,148
Sep 2, 2026126.50129.18126.03128.51128.511.17%850,079
Sep 1, 2026130.28130.90126.01127.02127.02-3.82%531,490
Aug 31, 2026129.87132.45128.78132.07132.071.06%549,339
Aug 28, 2026131.37133.75129.70130.68130.68-0.39%495,718
Aug 27, 2026135.15135.46130.64131.19131.19-3.19%396,836
Aug 26, 2026131.07137.11131.07135.51135.513.50%588,677
Aug 25, 2026134.73136.83130.52130.93130.93-2.50%418,194
Aug 24, 2026130.14135.97128.29134.29134.292.36%770,073
Aug 21, 2026130.80133.18129.51131.19131.190.55%982,438
Aug 20, 2026135.58136.48129.67130.47130.47-5.50%699,414
Aug 19, 2026137.80138.99135.77138.06138.060.66%665,177
Aug 18, 2026134.00138.00132.45137.16137.161.94%601,781
Aug 17, 2026137.46138.34132.65134.55134.55-2.96%648,603
Aug 14, 2026138.07139.20136.20138.65138.650.01%353,867
Aug 13, 2026140.01141.00133.89138.63138.63-1.03%911,810
Aug 12, 2026144.12145.92139.16140.07140.07-2.27%553,008
Aug 11, 2026141.28145.18141.28143.32143.321.45%649,598
Aug 10, 2026143.78145.60140.82141.27141.27-2.30%507,094
Aug 7, 2026142.98144.99140.29144.60144.601.26%574,722
Aug 6, 2026144.00144.70141.51142.80142.80-1.33%465,359
Aug 5, 2026140.50148.29140.19144.73144.733.22%786,027
Aug 4, 2026142.90143.50138.50140.21140.210.38%1,337,116
Jul 31, 2026139.92144.27139.48139.68139.680.84%547,579
Jul 30, 2026137.30140.69135.34138.52138.522.36%658,323
Jul 29, 2026137.23138.18133.83135.33135.33-1.74%654,020
Jul 28, 2026138.24139.20134.28137.72137.72-0.06%626,207
Jul 27, 2026136.22138.62135.01137.80137.802.45%854,641
Jul 24, 2026134.02135.68131.12134.50134.501.22%581,243
Jul 23, 2026139.98140.05132.50132.88132.88-5.89%827,492
Jul 22, 2026144.95146.18140.71141.20141.20-3.16%611,167
Jul 21, 2026145.08147.90145.08145.81145.810.50%1,082,193
Jul 20, 2026144.20148.85144.18145.08145.081.33%880,063