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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	74.64	76.94	76.94	77.25	74.63	686,900
August 12, 2025	70.8	74.57	74.57	74.59	70.8	761,900
August 11, 2025	72.41	70.95	70.95	72.54	70.7	450,527
August 08, 2025	72.75	72.6	72.6	72.75	71.58	289,945
August 07, 2025	73.49	72.8	72.8	73.62	71.9	390,900
August 06, 2025	74.06	72.91	72.91	74.29	72.79	237,000
August 05, 2025	74.03	73.78	73.78	75.18	72.67	637,124
August 01, 2025	72.75	73.61	73.61	74.08	72.17	459,700
July 31, 2025	73.01	74.37	74.37	74.8	72.6	471,100
July 30, 2025	74.06	73.43	73.43	74.71	72.89	205,940
July 29, 2025	75.47	73.84	73.84	75.47	72.5	369,042
July 28, 2025	74.38	74.82	74.82	75.65	74.37	258,724
July 25, 2025	73.77	74.75	74.75	74.81	73.57	190,909
July 24, 2025	74.97	74.04	74.04	75.16	73.91	279,324
July 23, 2025	73.91	75.01	75.01	75.87	73.82	351,400
July 22, 2025	74.69	74.03	74.03	75.2	73.56	359,200
July 21, 2025	75.03	74.77	74.77	76.16	74.64	553,318
July 18, 2025	74.15	75.31	75.31	75.48	74	528,600
July 17, 2025	72.58	73.98	73.98	74.66	72.58	404,900
July 16, 2025	72.17	72.77	72.77	72.78	71.48	392,500
July 15, 2025	73.33	72.13	72.13	73.55	71.31	524,146
July 14, 2025	74.82	73.08	73.08	74.82	71.11	789,549
July 11, 2025	77	75.14	75.14	78.88	73.45	1.14M
July 10, 2025	74.58	74.05	74.05	75.48	72.6	555,900
July 09, 2025	74.71	74.58	74.58	75.48	73.51	479,024
July 08, 2025	74.84	74.06	74.06	75.25	72.94	836,900
July 07, 2025	74.21	74.15	74.15	75.72	73.66	518,500
July 04, 2025	73.28	74.02	74.02	75	73.24	168,331
July 03, 2025	73.64	73.84	73.84	74.84	73.21	405,838
July 02, 2025	69.76	73.95	73.95	74.34	69.08	1.12M
June 30, 2025	69.82	70.55	70.55	71.29	69.64	250,700
June 27, 2025	69.4	69.39	69.39	71	68.63	270,900
June 26, 2025	68.24	69.21	69.21	69.41	67.87	319,200
June 25, 2025	68.75	68.27	68.27	68.8	67.81	164,822
June 24, 2025	67.95	68.87	68.87	68.94	66.84	340,730
June 23, 2025	66.37	67.4	67.4	68.97	66.35	354,300
June 20, 2025	67	66.07	66.07	67	65.6	888,000
June 19, 2025	66.07	66.24	66.24	66.5	65.21	61,800
June 18, 2025	66.8	66.17	66.17	67.74	66.02	231,900

Aritzia Inc. (ATZ.TO) TSX