Skip to main content
logo
Aritzia Inc. (TSX:ATZ)
Canada flag Canada · Delayed Price · Currency is CAD
117.21
-0.14 (-0.12%)
Jan 2, 2026, 12:44 PM EST

Aritzia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 2026118.13120.17116.96118.29-0.80%150,845
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
Dec 8, 2025113.36115.25112.68113.81113.810.46%331,121
Dec 5, 2025111.20113.53111.09113.29113.291.81%234,989
Dec 4, 2025110.50112.50110.22111.28111.280.71%222,991
Dec 3, 2025111.79112.00109.33110.50110.50-0.58%298,583
Dec 2, 2025112.03112.48110.50111.14111.14-0.55%281,184
Dec 1, 2025108.68112.56108.68111.75111.751.13%339,086
Nov 28, 2025111.98112.00109.78110.50110.50-1.52%285,830
Nov 27, 2025111.00112.80110.80112.20112.201.15%100,840
Nov 26, 2025110.00112.48109.68110.92110.921.63%398,931
Nov 25, 2025107.90109.69107.61109.14109.140.84%383,604
Nov 24, 2025106.85109.14106.85108.23108.232.15%604,247
Nov 21, 2025102.00106.48102.00105.95105.954.14%543,817
Nov 20, 2025102.00104.98101.67101.74101.740.24%747,457
Nov 19, 202599.97102.5099.97101.50101.501.61%383,230
Nov 18, 202598.00100.0896.7399.8999.890.61%397,043
Nov 17, 202597.34100.1296.8799.2899.281.91%864,975
Nov 14, 202594.9497.9494.3697.4297.421.05%421,880
Nov 13, 202597.2497.9995.4896.4196.41-1.31%323,841
Nov 12, 202598.2099.4897.0097.6997.69-0.02%276,417
Nov 11, 202597.2797.8496.2597.7197.710.49%358,314
Nov 10, 202595.7498.4095.2397.2397.232.62%456,234
Nov 7, 202593.9494.7692.3094.7594.750.68%446,203
Nov 6, 202596.8296.8292.8794.1194.11-3.04%621,334
Nov 5, 202596.1098.2394.8997.0697.060.95%337,435
Nov 4, 202598.4298.4895.8396.1596.15-4.15%540,234
Nov 3, 202598.20100.3797.66100.31100.312.39%517,559
Oct 31, 202596.4198.2096.4197.9797.972.50%540,326
Oct 30, 202597.1597.4295.5195.5895.58-2.51%456,382
Oct 29, 202596.4698.2296.3598.0498.041.22%425,501
Oct 28, 202596.4997.2295.7796.8696.860.70%336,145
Oct 27, 202595.8597.0595.0596.1996.191.20%255,973
Oct 24, 202595.0595.3793.8495.0595.050.25%387,774
Oct 23, 202591.7194.9791.1594.8194.813.18%498,138
Oct 22, 202591.0592.0789.4691.8991.891.06%367,850