Aritzia Inc. (TSX:ATZ)
Canada
· Delayed Price · Currency is CAD 86.42
+0.68 (0.79%)
Sep 26, 2025, 4:00 PM EDT
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.11 | 86.79 | 85.53 | 86.42 | 86.42 | 0.79% | 395,733 |
| Sep 25, 2025 | 85.59 | 86.25 | 84.38 | 85.74 | 85.74 | -0.16% | 477,500 |
| Sep 24, 2025 | 87.44 | 88.49 | 85.76 | 85.88 | 85.88 | -1.77% | 437,300 |
| Sep 23, 2025 | 89.97 | 90.00 | 87.22 | 87.43 | 87.43 | -2.38% | 388,641 |
| Sep 22, 2025 | 89.63 | 90.02 | 88.59 | 89.56 | 89.56 | -0.27% | 658,347 |
| Sep 19, 2025 | 88.58 | 90.12 | 87.65 | 89.80 | 89.80 | 1.01% | 1,190,632 |
| Sep 18, 2025 | 87.28 | 89.10 | 86.74 | 88.90 | 88.90 | 2.91% | 523,600 |
| Sep 17, 2025 | 86.81 | 87.72 | 85.68 | 86.39 | 86.39 | -0.21% | 269,500 |
| Sep 16, 2025 | 87.68 | 87.89 | 86.25 | 86.57 | 86.57 | -0.73% | 794,737 |
| Sep 15, 2025 | 84.58 | 87.28 | 84.58 | 87.21 | 87.21 | 3.51% | 483,300 |
| Sep 12, 2025 | 84.97 | 85.61 | 83.97 | 84.25 | 84.25 | -1.40% | 413,245 |
| Sep 11, 2025 | 85.03 | 85.72 | 84.64 | 85.45 | 85.45 | 1.06% | 473,420 |
| Sep 10, 2025 | 84.31 | 85.09 | 83.85 | 84.55 | 84.55 | 0.31% | 393,945 |
| Sep 9, 2025 | 83.13 | 84.46 | 82.25 | 84.29 | 84.29 | 0.96% | 503,600 |
| Sep 8, 2025 | 84.26 | 84.26 | 82.62 | 83.49 | 83.49 | 0.11% | 843,300 |
| Sep 5, 2025 | 85.04 | 85.26 | 82.17 | 83.40 | 83.40 | -2.18% | 795,500 |
| Sep 4, 2025 | 83.93 | 85.32 | 83.75 | 85.26 | 85.26 | 1.39% | 410,721 |
| Sep 3, 2025 | 83.60 | 85.30 | 83.60 | 84.09 | 84.09 | 0.84% | 528,103 |
| Sep 2, 2025 | 80.71 | 83.61 | 80.55 | 83.39 | 83.39 | 1.42% | 431,813 |
| Aug 29, 2025 | 81.33 | 83.18 | 81.33 | 82.22 | 82.22 | 0.99% | 491,600 |
| Aug 28, 2025 | 80.77 | 81.50 | 79.31 | 81.41 | 81.41 | 1.94% | 383,800 |
| Aug 27, 2025 | 79.39 | 79.89 | 79.09 | 79.86 | 79.86 | 0.78% | 850,800 |
| Aug 26, 2025 | 78.66 | 80.58 | 78.66 | 79.24 | 79.24 | 0.69% | 448,600 |
| Aug 25, 2025 | 79.15 | 79.58 | 77.87 | 78.70 | 78.70 | -0.89% | 465,125 |
| Aug 22, 2025 | 76.37 | 79.71 | 76.10 | 79.41 | 79.41 | 4.32% | 428,525 |
| Aug 21, 2025 | 74.10 | 76.49 | 74.10 | 76.12 | 76.12 | 2.59% | 357,100 |
| Aug 20, 2025 | 75.50 | 75.50 | 72.98 | 74.20 | 74.20 | -1.60% | 379,900 |
| Aug 19, 2025 | 77.25 | 77.91 | 75.26 | 75.41 | 75.41 | -2.19% | 243,600 |
| Aug 18, 2025 | 75.44 | 77.12 | 75.00 | 77.10 | 77.10 | 1.21% | 265,200 |
| Aug 15, 2025 | 76.83 | 77.10 | 75.50 | 76.18 | 76.18 | -0.76% | 262,500 |
| Aug 14, 2025 | 76.04 | 77.41 | 76.04 | 76.76 | 76.76 | -0.23% | 1,058,642 |
| 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 |