Skip to main content
Aritzia Inc. (TSX:ATZ)
Canada flag Canada · Delayed Price · Currency is CAD
138.95
+0.13 (0.09%)
Apr 28, 2026, 4:00 PM EST

Aritzia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.80139.09136.25138.95138.950.09%1,140,240
Apr 27, 2026143.46144.13138.14138.82138.82-3.07%532,326
Apr 24, 2026142.16145.90141.75143.21143.211.40%502,783
Apr 23, 2026139.65141.55138.34141.23141.231.01%538,470
Apr 22, 2026140.02141.10137.00139.82139.821.36%525,863
Apr 21, 2026140.08140.90135.90137.95137.95-1.62%539,405
Apr 20, 2026139.65141.10137.50140.22140.220.21%569,666
Apr 17, 2026134.50142.93134.02139.93139.935.25%886,010
Apr 16, 2026134.58137.19132.56132.95132.95-0.88%638,413
Apr 15, 2026130.27134.18129.69134.13134.133.03%509,729
Apr 14, 2026129.05132.18126.75130.19130.190.83%702,960
Apr 13, 2026126.46130.20125.65129.12129.121.33%634,364
Apr 10, 2026126.59129.01125.78127.42127.420.62%547,100
Apr 9, 2026124.46128.19123.52126.64126.641.32%591,476
Apr 8, 2026119.80127.21119.20124.99124.999.52%995,926
Apr 7, 2026114.01115.28110.51114.13114.13-0.44%641,772
Apr 6, 2026114.14116.40113.55114.64114.640.34%886,705
Apr 2, 2026112.95117.05112.52114.25114.25-1.35%628,134
Apr 1, 2026115.00118.18114.00115.81115.812.02%656,043
Mar 31, 2026109.20114.40109.20113.52113.524.96%533,913
Mar 30, 2026108.05110.07106.30108.16108.160.86%460,944
Mar 27, 2026110.99111.77106.68107.24107.24-4.41%603,416
Mar 26, 2026113.00115.73112.01112.19112.19-2.59%294,984
Mar 25, 2026113.45116.11113.45115.17115.172.70%553,621
Mar 24, 2026109.50112.75108.27112.14112.140.89%469,039
Mar 23, 2026109.00114.60109.00111.15111.155.09%737,836
Mar 20, 2026109.53110.04104.22105.77105.77-4.06%774,602
Mar 19, 2026108.86110.73106.14110.25110.25-0.49%823,867
Mar 18, 2026112.05113.96110.05110.79110.79-1.55%329,657
Mar 17, 2026115.49116.83112.25112.53112.53-2.22%295,584
Mar 16, 2026112.11116.17112.11115.09115.093.65%564,387
Mar 13, 2026110.61111.52108.50111.04111.041.19%396,716
Mar 12, 2026109.63110.53106.62109.73109.73-0.56%786,172
Mar 11, 2026112.91112.91110.15110.35110.35-2.10%355,684
Mar 10, 2026111.68115.14109.22112.72112.721.10%545,745
Mar 9, 2026108.30111.87105.81111.49111.490.64%806,281
Mar 6, 2026117.00118.18110.60110.78110.78-6.12%601,450
Mar 5, 2026120.22123.12117.03118.00118.00-3.29%521,746
Mar 4, 2026120.34123.47118.78122.02122.021.88%794,885
Mar 3, 2026117.00120.74114.66119.77119.77-0.10%518,145
Mar 2, 2026117.60120.18117.24119.89119.89-0.74%561,713
Feb 27, 2026129.17129.17116.90120.78120.78-7.80%1,427,341
Feb 26, 2026129.15131.11128.08131.00131.001.35%538,723
Feb 25, 2026125.60129.95125.38129.26129.262.50%339,006
Feb 24, 2026124.17126.41122.16126.11126.111.73%747,462
Feb 23, 2026125.85125.85119.75123.97123.97-2.58%437,711
Feb 20, 2026126.09129.96125.40127.25127.250.67%656,323
Feb 19, 2026125.73127.75124.91126.40126.40-0.14%381,992
Feb 18, 2026122.74126.90122.23126.58126.582.76%884,329
Feb 17, 2026118.51123.25118.51123.18123.183.84%829,525
Feb 13, 2026114.67119.87114.63118.63118.633.49%556,921
Feb 12, 2026116.70116.87110.39114.63114.63-1.31%601,209
Feb 11, 2026115.55118.69114.39116.15116.150.98%564,275
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%832,543
Feb 2, 2026107.63114.36107.30114.34114.346.53%889,652
Jan 30, 2026106.20108.89105.80107.33107.330.36%655,887
Jan 29, 2026107.40108.04104.24106.95106.95-0.92%1,079,565
Jan 28, 2026114.84114.84107.46107.94107.94-6.21%963,275
Jan 27, 2026117.00117.91114.58115.09115.09-1.72%560,592
Jan 26, 2026119.40119.40115.93117.10117.10-2.07%722,548
Jan 23, 2026121.55122.56119.36119.58119.58-1.60%429,104
Jan 22, 2026124.66124.99121.41121.53121.53-1.73%315,476
Jan 21, 2026122.00124.36121.05123.67123.671.78%530,526
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%567,254
Jan 15, 2026127.25129.46126.11126.52126.52-0.19%978,599
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%710,265
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%300,205
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%619,717
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