Aritzia Inc. - ATZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	118.66	117.19	117.19	118.76	116.28	240,100
December 22, 2025	118	118.27	118.27	119.27	117.44	393,200
December 19, 2025	115.73	117.38	117.38	117.79	114.3	619,717
December 18, 2025	111.26	114.96	114.96	117.6	111.23	789,516
December 17, 2025	112.75	110.25	110.25	113.61	108.86	542,200
December 16, 2025	113.91	113.36	113.36	114.57	112.99	426,200
December 15, 2025	113.72	113.84	113.84	114.67	112.2	546,133
December 12, 2025	114.13	113.82	113.82	114.99	111.32	531,873
December 11, 2025	117	115.28	115.28	117	113.66	297,100
December 10, 2025	115.11	115.72	115.72	117.08	115.11	410,700
December 09, 2025	113.49	115.17	115.17	115.89	113.49	343,300
December 08, 2025	113.36	113.81	113.81	115.25	112.68	331,121
December 05, 2025	111.2	113.29	113.29	113.53	111.09	235,000
December 04, 2025	110.5	111.28	111.28	112.5	110.22	223,000
December 03, 2025	111.79	110.5	110.5	112	109.33	298,600
December 02, 2025	112.03	111.14	111.14	112.48	110.5	281,200
December 01, 2025	108.68	111.75	111.75	112.56	108.68	339,100
November 28, 2025	111.98	110.5	110.5	112	109.78	285,830
November 27, 2025	111	112.2	112.2	112.8	110.8	100,840
November 26, 2025	110	110.92	110.92	112.48	109.68	398,931
November 25, 2025	107.9	109.14	109.14	109.69	107.61	383,604
November 24, 2025	106.85	108.23	108.23	109.14	106.85	604,247
November 21, 2025	102	105.95	105.95	106.48	102	543,817
November 20, 2025	102	101.74	101.74	104.98	101.67	747,500
November 19, 2025	99.97	101.5	101.5	102.5	99.97	383,230
November 18, 2025	98	99.89	99.89	100.08	96.73	397,043
November 17, 2025	97.34	99.28	99.28	100.12	96.87	865,000
November 14, 2025	94.94	97.42	97.42	97.94	94.36	421,900
November 13, 2025	97.24	96.41	96.41	97.99	95.48	323,841
November 12, 2025	98.2	97.69	97.69	99.48	97	276,417
November 11, 2025	97.27	97.71	97.71	97.84	96.25	358,314
November 10, 2025	95.74	97.23	97.23	98.4	95.23	456,234
November 07, 2025	93.94	94.75	94.75	94.76	92.3	446,203
November 06, 2025	96.82	94.11	94.11	96.82	92.87	621,334
November 05, 2025	96.1	97.06	97.06	98.23	94.89	337,435
November 04, 2025	98.42	96.15	96.15	98.48	95.83	540,234
November 03, 2025	98.2	100.31	100.31	100.37	97.66	517,600
October 31, 2025	96.41	97.97	97.97	98.2	96.41	540,326
October 30, 2025	97.15	95.58	95.58	97.42	95.51	456,400
October 29, 2025	96.46	98.04	98.04	98.22	96.35	425,501
October 28, 2025	96.49	96.86	96.86	97.22	95.77	336,145
October 27, 2025	95.85	96.19	96.19	97.05	95.05	256,000
October 24, 2025	95.05	95.05	95.05	95.37	93.84	387,800
October 23, 2025	91.71	94.81	94.81	94.97	91.15	498,138
October 22, 2025	91.05	91.89	91.89	92.07	89.46	367,900
October 21, 2025	91.37	90.93	90.93	92.47	90.85	390,200
October 20, 2025	90.95	91.42	91.42	91.88	90.1	307,500
October 17, 2025	89.95	89.76	89.76	91.29	88.28	400,700
October 16, 2025	88.62	90.08	90.08	90.33	88.62	627,500
October 15, 2025	87.37	88.41	88.41	89.2	87.15	551,200
October 14, 2025	86.05	86.17	86.17	87.22	84.69	1.06M
October 10, 2025	87.5	86	86	91.25	84.48	1.88M
October 09, 2025	81.9	79.54	79.54	82.67	79.4	572,412
October 08, 2025	81.53	81.81	81.81	81.95	80.78	514,500
October 07, 2025	82.77	80.84	80.84	82.97	79.99	378,700
October 06, 2025	82.99	82.41	82.41	84.54	82.27	478,238
October 03, 2025	82.39	82.88	82.88	83.23	81.46	488,028
October 02, 2025	81.6	82.4	82.4	83	81.3	419,100
October 01, 2025	83.81	81.51	81.51	83.81	80.55	667,800
September 30, 2025	87.03	84.18	84.18	87.46	83.49	536,600

Aritzia Inc. (ATZ.TO) TSX