Aritzia Inc. (TSX:ATZ)
Canada
· Delayed Price · Currency is CAD 113.29
+2.01 (1.81%)
At close: Dec 5, 2025
Aritzia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.20 | 113.53 | 111.09 | 113.29 | 113.29 | 1.81% | 234,889 |
| Dec 4, 2025 | 110.50 | 112.50 | 110.22 | 111.28 | 111.28 | 0.71% | 222,991 |
| Dec 3, 2025 | 111.79 | 112.00 | 109.33 | 110.50 | 110.50 | -0.58% | 298,583 |
| Dec 2, 2025 | 112.03 | 112.48 | 110.50 | 111.14 | 111.14 | -0.55% | 281,184 |
| Dec 1, 2025 | 108.68 | 112.56 | 108.68 | 111.75 | 111.75 | 1.13% | 339,086 |
| Nov 28, 2025 | 111.98 | 112.00 | 109.78 | 110.50 | 110.50 | -1.52% | 285,830 |
| Nov 27, 2025 | 111.00 | 112.80 | 110.80 | 112.20 | 112.20 | 1.15% | 100,840 |
| Nov 26, 2025 | 110.00 | 112.48 | 109.68 | 110.92 | 110.92 | 1.63% | 398,931 |
| Nov 25, 2025 | 107.90 | 109.69 | 107.61 | 109.14 | 109.14 | 0.84% | 383,604 |
| Nov 24, 2025 | 106.85 | 109.14 | 106.85 | 108.23 | 108.23 | 2.15% | 604,247 |
| Nov 21, 2025 | 102.00 | 106.48 | 102.00 | 105.95 | 105.95 | 4.14% | 539,117 |
| Nov 20, 2025 | 102.00 | 104.98 | 101.67 | 101.74 | 101.74 | 0.24% | 747,457 |
| Nov 19, 2025 | 99.97 | 102.50 | 99.97 | 101.50 | 101.50 | 1.61% | 383,230 |
| Nov 18, 2025 | 98.00 | 100.08 | 96.73 | 99.89 | 99.89 | 0.61% | 397,043 |
| Nov 17, 2025 | 97.34 | 100.12 | 96.87 | 99.28 | 99.28 | 1.91% | 864,975 |
| Nov 14, 2025 | 94.94 | 97.94 | 94.36 | 97.42 | 97.42 | 1.05% | 421,880 |
| Nov 13, 2025 | 97.24 | 97.99 | 95.48 | 96.41 | 96.41 | -1.31% | 323,841 |
| Nov 12, 2025 | 98.20 | 99.48 | 97.00 | 97.69 | 97.69 | -0.02% | 276,417 |
| Nov 11, 2025 | 97.27 | 97.84 | 96.25 | 97.71 | 97.71 | 0.49% | 358,314 |
| Nov 10, 2025 | 95.74 | 98.40 | 95.23 | 97.23 | 97.23 | 2.62% | 456,234 |
| Nov 7, 2025 | 93.94 | 94.76 | 92.30 | 94.75 | 94.75 | 0.68% | 446,203 |
| Nov 6, 2025 | 96.82 | 96.82 | 92.87 | 94.11 | 94.11 | -3.04% | 621,334 |
| Nov 5, 2025 | 96.10 | 98.23 | 94.89 | 97.06 | 97.06 | 0.95% | 337,435 |
| Nov 4, 2025 | 98.42 | 98.48 | 95.83 | 96.15 | 96.15 | -4.15% | 540,234 |
| Nov 3, 2025 | 98.20 | 100.37 | 97.66 | 100.31 | 100.31 | 2.39% | 517,559 |
| Oct 31, 2025 | 96.41 | 98.20 | 96.41 | 97.97 | 97.97 | 2.50% | 540,326 |
| Oct 30, 2025 | 97.15 | 97.42 | 95.51 | 95.58 | 95.58 | -2.51% | 456,382 |
| Oct 29, 2025 | 96.46 | 98.22 | 96.35 | 98.04 | 98.04 | 1.22% | 425,501 |
| Oct 28, 2025 | 96.49 | 97.22 | 95.77 | 96.86 | 96.86 | 0.70% | 336,145 |
| Oct 27, 2025 | 95.85 | 97.05 | 95.05 | 96.19 | 96.19 | 1.20% | 255,973 |
| Oct 24, 2025 | 95.05 | 95.37 | 93.84 | 95.05 | 95.05 | 0.25% | 387,774 |
| Oct 23, 2025 | 91.71 | 94.97 | 91.15 | 94.81 | 94.81 | 3.18% | 498,138 |
| Oct 22, 2025 | 91.05 | 92.07 | 89.46 | 91.89 | 91.89 | 1.06% | 367,850 |
| Oct 21, 2025 | 91.37 | 92.47 | 90.85 | 90.93 | 90.93 | -0.54% | 390,155 |
| Oct 20, 2025 | 90.95 | 91.88 | 90.10 | 91.42 | 91.42 | 1.85% | 307,461 |
| Oct 17, 2025 | 89.95 | 91.29 | 88.28 | 89.76 | 89.76 | -0.36% | 400,689 |
| Oct 16, 2025 | 88.62 | 90.33 | 88.62 | 90.08 | 90.08 | 1.89% | 627,487 |
| Oct 15, 2025 | 87.37 | 89.20 | 87.15 | 88.41 | 88.41 | 2.60% | 551,157 |
| Oct 14, 2025 | 86.05 | 87.22 | 84.69 | 86.17 | 86.17 | 0.20% | 1,055,126 |
| Oct 10, 2025 | 87.50 | 91.25 | 84.48 | 86.00 | 86.00 | 8.12% | 1,883,358 |
| Oct 9, 2025 | 81.90 | 82.67 | 79.40 | 79.54 | 79.54 | -2.77% | 572,412 |
| Oct 8, 2025 | 81.53 | 81.95 | 80.78 | 81.81 | 81.81 | 1.20% | 514,465 |
| Oct 7, 2025 | 82.77 | 82.97 | 79.99 | 80.84 | 80.84 | -1.91% | 378,659 |
| Oct 6, 2025 | 82.99 | 84.54 | 82.27 | 82.41 | 82.41 | -0.57% | 478,238 |
| Oct 3, 2025 | 82.39 | 83.23 | 81.46 | 82.88 | 82.88 | 0.58% | 488,028 |
| Oct 2, 2025 | 81.60 | 83.00 | 81.30 | 82.40 | 82.40 | 1.09% | 419,075 |
| Oct 1, 2025 | 83.81 | 83.81 | 80.55 | 81.51 | 81.51 | -3.17% | 667,754 |
| Sep 30, 2025 | 87.03 | 87.46 | 83.49 | 84.18 | 84.18 | -3.02% | 536,589 |
| Sep 29, 2025 | 87.00 | 87.39 | 86.12 | 86.80 | 86.80 | 0.44% | 306,882 |
| 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% | 477,485 |
| Sep 24, 2025 | 87.44 | 88.49 | 85.76 | 85.88 | 85.88 | -1.77% | 437,297 |
| 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% | 523,587 |
| Sep 17, 2025 | 86.81 | 87.72 | 85.68 | 86.39 | 86.39 | -0.21% | 269,493 |
| 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% | 483,289 |
| 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% | 503,593 |
| 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% | 795,452 |
| 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% | 491,590 |
| Aug 28, 2025 | 80.77 | 81.50 | 79.31 | 81.41 | 81.41 | 1.94% | 383,777 |
| Aug 27, 2025 | 79.39 | 79.89 | 79.09 | 79.86 | 79.86 | 0.78% | 850,755 |
| Aug 26, 2025 | 78.66 | 80.58 | 78.66 | 79.24 | 79.24 | 0.69% | 448,575 |
| 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% | 357,056 |
| Aug 20, 2025 | 75.50 | 75.50 | 72.98 | 74.20 | 74.20 | -1.60% | 379,889 |
| Aug 19, 2025 | 77.25 | 77.91 | 75.26 | 75.41 | 75.41 | -2.19% | 243,581 |
| Aug 18, 2025 | 75.44 | 77.12 | 75.00 | 77.10 | 77.10 | 1.21% | 265,172 |
| Aug 15, 2025 | 76.83 | 77.10 | 75.50 | 76.18 | 76.18 | -0.76% | 262,486 |
| 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% | 686,862 |
| Aug 12, 2025 | 70.80 | 74.59 | 70.80 | 74.57 | 74.57 | 5.10% | 761,895 |
| 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% | 390,864 |
| Aug 6, 2025 | 74.06 | 74.29 | 72.79 | 72.91 | 72.91 | -1.18% | 236,973 |
| 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% | 459,685 |
| Jul 31, 2025 | 73.01 | 74.80 | 72.60 | 74.37 | 74.37 | 1.28% | 471,072 |
| 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% | 351,350 |
| Jul 22, 2025 | 74.69 | 75.20 | 73.56 | 74.03 | 74.03 | -0.99% | 359,176 |
| 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% | 528,591 |
| Jul 17, 2025 | 72.58 | 74.66 | 72.58 | 73.98 | 73.98 | 1.66% | 404,881 |
| Jul 16, 2025 | 72.17 | 72.78 | 71.48 | 72.77 | 72.77 | 0.89% | 392,477 |