Aritzia Inc. (TSX:ATZ)
Canada
· Delayed Price · Currency is CAD 76.76
-0.18 (-0.23%)
Aug 14, 2025, 12:24 PM EDT
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.04 | 77.41 | 76.04 | 76.65 | 76.65 | -0.38% | 197,015 |
| Aug 13, 2025 | 74.64 | 77.25 | 74.63 | 76.94 | 76.94 | 3.18% | 686,900 |
| Aug 12, 2025 | 70.80 | 74.59 | 70.80 | 74.57 | 74.57 | 5.10% | 761,900 |
| Aug 11, 2025 | 72.41 | 72.54 | 70.70 | 70.95 | 70.95 | -2.27% | 450,527 |
| Aug 8, 2025 | 72.75 | 72.75 | 71.58 | 72.60 | 72.60 | -0.27% | 289,945 |
| Aug 7, 2025 | 73.49 | 73.62 | 71.90 | 72.80 | 72.80 | -0.15% | 390,900 |
| Aug 6, 2025 | 74.06 | 74.29 | 72.79 | 72.91 | 72.91 | -1.18% | 237,000 |
| Aug 5, 2025 | 74.03 | 75.18 | 72.67 | 73.78 | 73.78 | 0.23% | 637,124 |
| Aug 1, 2025 | 72.75 | 74.08 | 72.17 | 73.61 | 73.61 | -1.02% | 459,700 |
| Jul 31, 2025 | 73.01 | 74.80 | 72.60 | 74.37 | 74.37 | 1.28% | 471,100 |
| Jul 30, 2025 | 74.06 | 74.71 | 72.89 | 73.43 | 73.43 | -0.56% | 205,940 |
| Jul 29, 2025 | 75.47 | 75.47 | 72.50 | 73.84 | 73.84 | -1.31% | 369,042 |
| Jul 28, 2025 | 74.38 | 75.65 | 74.37 | 74.82 | 74.82 | 0.09% | 258,724 |
| Jul 25, 2025 | 73.77 | 74.81 | 73.57 | 74.75 | 74.75 | 0.96% | 190,909 |
| Jul 24, 2025 | 74.97 | 75.16 | 73.91 | 74.04 | 74.04 | -1.29% | 279,324 |
| Jul 23, 2025 | 73.91 | 75.87 | 73.82 | 75.01 | 75.01 | 1.32% | 351,400 |
| Jul 22, 2025 | 74.69 | 75.20 | 73.56 | 74.03 | 74.03 | -0.99% | 359,200 |
| Jul 21, 2025 | 75.03 | 76.16 | 74.64 | 74.77 | 74.77 | -0.72% | 553,318 |
| Jul 18, 2025 | 74.15 | 75.48 | 74.00 | 75.31 | 75.31 | 1.80% | 528,600 |
| Jul 17, 2025 | 72.58 | 74.66 | 72.58 | 73.98 | 73.98 | 1.66% | 404,900 |
| Jul 16, 2025 | 72.17 | 72.78 | 71.48 | 72.77 | 72.77 | 0.89% | 392,500 |
| Jul 15, 2025 | 73.33 | 73.55 | 71.31 | 72.13 | 72.13 | -1.30% | 524,146 |
| Jul 14, 2025 | 74.82 | 74.82 | 71.11 | 73.08 | 73.08 | -2.74% | 789,549 |
| Jul 11, 2025 | 77.00 | 78.88 | 73.45 | 75.14 | 75.14 | 1.47% | 1,143,422 |
| Jul 10, 2025 | 74.58 | 75.48 | 72.60 | 74.05 | 74.05 | -0.71% | 555,900 |
| Jul 9, 2025 | 74.71 | 75.48 | 73.51 | 74.58 | 74.58 | 0.70% | 479,024 |
| Jul 8, 2025 | 74.84 | 75.25 | 72.94 | 74.06 | 74.06 | -0.12% | 836,900 |
| Jul 7, 2025 | 74.21 | 75.72 | 73.66 | 74.15 | 74.15 | 0.18% | 518,500 |
| Jul 4, 2025 | 73.28 | 75.00 | 73.24 | 74.02 | 74.02 | 0.24% | 168,331 |
| Jul 3, 2025 | 73.64 | 74.84 | 73.21 | 73.84 | 73.84 | -0.15% | 405,838 |
| Jul 2, 2025 | 69.76 | 74.34 | 69.08 | 73.95 | 73.95 | 4.82% | 1,122,749 |
| Jun 30, 2025 | 69.82 | 71.29 | 69.64 | 70.55 | 70.55 | 1.67% | 250,700 |
| Jun 27, 2025 | 69.40 | 71.00 | 68.63 | 69.39 | 69.39 | 0.26% | 270,900 |
| Jun 26, 2025 | 68.24 | 69.41 | 67.87 | 69.21 | 69.21 | 1.38% | 319,200 |
| Jun 25, 2025 | 68.75 | 68.80 | 67.81 | 68.27 | 68.27 | -0.87% | 164,822 |
| Jun 24, 2025 | 67.95 | 68.94 | 66.84 | 68.87 | 68.87 | 2.18% | 340,730 |
| Jun 23, 2025 | 66.37 | 68.97 | 66.35 | 67.40 | 67.40 | 2.01% | 354,300 |
| Jun 20, 2025 | 67.00 | 67.00 | 65.60 | 66.07 | 66.07 | -0.26% | 888,000 |
| Jun 19, 2025 | 66.07 | 66.50 | 65.21 | 66.24 | 66.24 | 0.11% | 61,800 |
| Jun 18, 2025 | 66.80 | 67.74 | 66.02 | 66.17 | 66.17 | -0.59% | 231,900 |
| Jun 17, 2025 | 66.84 | 67.45 | 66.13 | 66.56 | 66.56 | -1.30% | 203,300 |
| Jun 16, 2025 | 66.39 | 68.15 | 66.01 | 67.44 | 67.44 | 3.44% | 463,800 |
| Jun 13, 2025 | 66.78 | 67.48 | 65.00 | 65.20 | 65.20 | -3.56% | 386,200 |
| Jun 12, 2025 | 67.90 | 68.58 | 67.45 | 67.61 | 67.61 | -1.27% | 221,100 |
| Jun 11, 2025 | 69.91 | 70.21 | 68.38 | 68.48 | 68.48 | -1.89% | 318,000 |
| Jun 10, 2025 | 68.33 | 69.85 | 67.48 | 69.80 | 69.80 | 2.83% | 415,230 |
| Jun 9, 2025 | 68.45 | 69.28 | 67.78 | 67.88 | 67.88 | 0.34% | 473,500 |
| Jun 6, 2025 | 69.21 | 69.50 | 67.24 | 67.65 | 67.65 | -2.00% | 464,200 |
| Jun 5, 2025 | 68.85 | 69.46 | 68.43 | 69.03 | 69.03 | 0.79% | 262,400 |
| Jun 4, 2025 | 68.32 | 69.47 | 68.31 | 68.49 | 68.49 | 0.56% | 433,728 |