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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	87	86.8	86.8	87.39	86.12	306,900
September 26, 2025	86.11	86.42	86.42	86.79	85.53	395,733
September 25, 2025	85.59	85.74	85.74	86.25	84.38	477,500
September 24, 2025	87.44	85.88	85.88	88.49	85.76	437,300
September 23, 2025	89.97	87.43	87.43	90	87.22	388,641
September 22, 2025	89.63	89.56	89.56	90.02	88.59	658,347
September 19, 2025	88.58	89.8	89.8	90.12	87.65	1.19M
September 18, 2025	87.28	88.9	88.9	89.1	86.74	523,600
September 17, 2025	86.81	86.39	86.39	87.72	85.68	269,500
September 16, 2025	87.68	86.57	86.57	87.89	86.25	794,737
September 15, 2025	84.58	87.21	87.21	87.28	84.58	483,300
September 12, 2025	84.97	84.25	84.25	85.61	83.97	413,245
September 11, 2025	85.03	85.45	85.45	85.72	84.64	473,420
September 10, 2025	84.31	84.55	84.55	85.09	83.85	393,945
September 09, 2025	83.13	84.29	84.29	84.46	82.25	503,600
September 08, 2025	84.26	83.49	83.49	84.26	82.62	843,300
September 05, 2025	85.04	83.4	83.4	85.26	82.17	795,500
September 04, 2025	83.93	85.26	85.26	85.32	83.75	410,721
September 03, 2025	83.6	84.09	84.09	85.3	83.6	528,103
September 02, 2025	80.71	83.39	83.39	83.61	80.55	431,813
August 29, 2025	81.33	82.22	82.22	83.18	81.33	491,600
August 28, 2025	80.77	81.41	81.41	81.5	79.31	383,800
August 27, 2025	79.39	79.86	79.86	79.89	79.09	850,800
August 26, 2025	78.66	79.24	79.24	80.58	78.66	448,600
August 25, 2025	79.15	78.7	78.7	79.58	77.87	465,125
August 22, 2025	76.37	79.45	79.45	79.71	76.1	387,919
August 21, 2025	74.1	76.12	76.12	76.49	74.1	357,100
August 20, 2025	75.5	74.2	74.2	75.5	72.98	379,900
August 19, 2025	77.25	75.41	75.41	77.91	75.26	243,600
August 18, 2025	75.44	77.1	77.1	77.12	75	265,200
August 15, 2025	76.83	76.18	76.18	77.1	75.5	262,500
August 14, 2025	76.04	76.76	76.76	77.41	76.04	1.06M

Aritzia Inc. (ATZ.TO) TSX