Aritzia Inc. (ATZ.TO) TSX

126.04

-9.27(-6.85%)

Updated at January 14 03:31PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026138.57135.31135.31139.59134.8776,220
January 12, 2026130.01137.75137.75138.29130.011.19M
January 09, 2026135131.47131.47135127.91.77M
January 08, 2026124.25125.25125.25125.68121.22781,300
January 07, 2026121.39123.8123.8126.02121.37859,206
January 06, 2026120.62121.4121.4121.78118.36710,300
January 05, 2026118.5117.21117.21121.99116.94779,506
January 02, 2026118.13117.18117.18120.17116.25403,600
December 31, 2025117.17117.35117.35118.25116.4300,205
December 30, 2025115.85116.25116.25117.15115.53283,000
December 29, 2025115.92116.25116.25117.28115.4266,791
December 23, 2025118.66117.19117.19118.76116.28240,100
December 22, 2025118118.27118.27119.27117.44393,200
December 19, 2025115.73117.38117.38117.79114.3619,717
December 18, 2025111.26114.96114.96117.6111.23789,516
December 17, 2025112.75110.25110.25113.61108.86542,200
December 16, 2025113.91113.36113.36114.57112.99426,200
December 15, 2025113.72113.84113.84114.67112.2546,133
December 12, 2025114.13113.82113.82114.99111.32531,873
December 11, 2025117115.28115.28117113.66297,100
December 10, 2025115.11115.72115.72117.08115.11410,700
December 09, 2025113.49115.17115.17115.89113.49343,300
December 08, 2025113.36113.81113.81115.25112.68331,121
December 05, 2025111.2113.29113.29113.53111.09235,000
December 04, 2025110.5111.28111.28112.5110.22223,000
December 03, 2025111.79110.5110.5112109.33298,600
December 02, 2025112.03111.14111.14112.48110.5281,200
December 01, 2025108.68111.75111.75112.56108.68339,100
November 28, 2025111.98110.5110.5112109.78285,830
November 27, 2025111112.2112.2112.8110.8100,840
November 26, 2025110110.92110.92112.48109.68398,931
November 25, 2025107.9109.14109.14109.69107.61383,604
November 24, 2025106.85108.23108.23109.14106.85604,247
November 21, 2025102105.95105.95106.48102543,817
November 20, 2025102101.74101.74104.98101.67747,500
November 19, 202599.97101.5101.5102.599.97383,230
November 18, 20259899.8999.89100.0896.73397,043
November 17, 202597.3499.2899.28100.1296.87865,000
November 14, 202594.9497.4297.4297.9494.36421,900
November 13, 202597.2496.4196.4197.9995.48323,841
November 12, 202598.297.6997.6999.4897276,417
November 11, 202597.2797.7197.7197.8496.25358,314
November 10, 202595.7497.2397.2398.495.23456,234
November 07, 202593.9494.7594.7594.7692.3446,203
November 06, 202596.8294.1194.1196.8292.87621,334
November 05, 202596.197.0697.0698.2394.89337,435
November 04, 202598.4296.1596.1598.4895.83540,234
November 03, 202598.2100.31100.31100.3797.66517,600
October 31, 202596.4197.9797.9798.296.41540,326
October 30, 202597.1595.5895.5897.4295.51456,400
October 29, 202596.4698.0498.0498.2296.35425,501
October 28, 202596.4996.8696.8697.2295.77336,145
October 27, 202595.8596.1996.1997.0595.05256,000
October 24, 202595.0595.0595.0595.3793.84387,800
October 23, 202591.7194.8194.8194.9791.15498,138
October 22, 202591.0591.8991.8992.0789.46367,900
October 21, 202591.3790.9390.9392.4790.85390,200
October 20, 202590.9591.4291.4291.8890.1307,500
October 17, 202589.9589.7689.7691.2988.28400,700
October 16, 202588.6290.0890.0890.3388.62627,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved