Skip to main content
Aritzia Inc. (TSX:ATZ)
Canada flag Canada · Delayed Price · Currency is CAD
113.05
-4.95 (-4.19%)
Mar 6, 2026, 11:38 AM EST

Aritzia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026117.00118.18113.91114.67--2.82%63,182
Mar 5, 2026120.22123.12117.03118.00118.00-3.29%514,246
Mar 4, 2026120.34123.47118.78122.02122.021.88%715,280
Mar 3, 2026117.00120.74114.66119.77119.77-0.10%504,845
Mar 2, 2026117.60120.18117.24119.89119.89-0.74%538,813
Feb 27, 2026129.17129.17116.90120.78120.78-7.80%1,422,541
Feb 26, 2026129.15131.11128.08131.00131.001.35%505,023
Feb 25, 2026125.60129.95125.38129.26129.262.50%336,206
Feb 24, 2026124.17126.41122.16126.11126.111.73%728,062
Feb 23, 2026125.85125.85119.75123.97123.97-2.58%437,011
Feb 20, 2026126.09129.96125.40127.25127.250.67%656,323
Feb 19, 2026125.73127.75124.91126.40126.40-0.14%338,092
Feb 18, 2026122.74126.90122.23126.58126.582.76%879,429
Feb 17, 2026118.51123.25118.51123.18123.183.84%829,525
Feb 13, 2026114.67119.87114.63118.63118.633.49%530,321
Feb 12, 2026116.70116.87110.39114.63114.63-1.31%601,209
Feb 11, 2026115.55118.69114.39116.15116.150.98%564,278
Feb 10, 2026113.77116.24113.38115.02115.021.07%480,115
Feb 9, 2026112.80114.03111.96113.80113.801.10%622,145
Feb 6, 2026110.59113.31110.05112.56112.562.76%528,449
Feb 5, 2026112.27114.45109.22109.54109.54-3.72%568,568
Feb 4, 2026115.16115.48111.73113.77113.77-0.56%597,997
Feb 3, 2026115.00115.60112.70114.41114.410.06%827,443
Feb 2, 2026107.63114.36107.30114.34114.346.53%879,152
Jan 30, 2026106.20108.89105.80107.33107.330.36%652,087
Jan 29, 2026107.40108.04104.24106.95106.95-0.92%1,041,365
Jan 28, 2026114.84114.84107.46107.94107.94-6.21%944,375
Jan 27, 2026117.00117.91114.58115.09115.09-1.72%560,605
Jan 26, 2026119.40119.40115.93117.10117.10-2.07%711,048
Jan 23, 2026121.55122.56119.36119.58119.58-1.60%421,404
Jan 22, 2026124.66124.99121.41121.53121.53-1.73%311,776
Jan 21, 2026122.00124.36121.05123.67123.671.78%519,426
Jan 20, 2026123.50123.66120.75121.51121.51-2.41%572,926
Jan 19, 2026123.50125.42123.50124.51124.51-0.57%264,915
Jan 16, 2026127.78127.78123.80125.22125.22-1.03%566,254
Jan 15, 2026127.25129.46126.11126.52126.52-0.19%969,699
Jan 14, 2026130.00131.70125.74126.76126.76-6.32%1,858,672
Jan 13, 2026138.57139.59134.80135.31135.31-1.77%776,220
Jan 12, 2026130.01138.29130.01137.75137.754.78%1,189,476
Jan 9, 2026135.00135.00127.90131.47131.474.97%1,769,526
Jan 8, 2026124.25125.68121.22125.25125.251.17%781,291
Jan 7, 2026121.39126.02121.37123.80123.801.98%859,206
Jan 6, 2026120.62121.78118.36121.40121.403.57%710,126
Jan 5, 2026118.50121.99116.94117.21117.210.03%779,506
Jan 2, 2026118.13120.17116.25117.18117.18-0.14%403,586
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
Oct 21, 202591.3792.4790.8590.9390.93-0.54%390,155
Oct 20, 202590.9591.8890.1091.4291.421.85%307,461
Oct 17, 202589.9591.2988.2889.7689.76-0.36%400,689
Oct 16, 202588.6290.3388.6290.0890.081.89%627,487
Oct 15, 202587.3789.2087.1588.4188.412.60%551,157
Oct 14, 202586.0587.2284.6986.1786.170.20%1,055,126