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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.09	127.25	127.25	129.96	125.4	653,470
February 19, 2026	125.73	126.4	126.4	127.75	124.91	335,901
February 18, 2026	122.74	126.58	126.58	126.9	122.23	884,329
February 17, 2026	118.51	123.18	123.18	123.25	118.51	829,525
February 13, 2026	114.67	118.63	118.63	119.87	114.63	556,921
February 12, 2026	116.7	114.63	114.63	116.87	110.39	601,209
February 11, 2026	115.55	116.15	116.15	118.69	114.39	564,300
February 10, 2026	113.77	115.02	115.02	116.24	113.38	480,115
February 09, 2026	112.8	113.8	113.8	114.03	111.96	622,145
February 06, 2026	110.59	112.56	112.56	113.31	110.05	528,449
February 05, 2026	112.27	109.54	109.54	114.45	109.22	568,600
February 04, 2026	115.16	113.77	113.77	115.48	111.73	598,000
February 03, 2026	115	114.41	114.41	115.6	112.7	832,543
February 02, 2026	107.63	114.34	114.34	114.36	107.3	889,700
January 30, 2026	106.2	107.33	107.33	108.89	105.8	655,900
January 29, 2026	107.4	106.95	106.95	108.04	104.24	1.08M
January 28, 2026	114.84	107.94	107.94	114.84	107.46	963,300
January 27, 2026	117	115.09	115.09	117.91	114.58	560,600
January 26, 2026	119.4	117.1	117.1	119.4	115.93	722,548
January 23, 2026	121.55	119.58	119.58	122.56	119.36	429,104
January 22, 2026	124.66	121.53	121.53	124.99	121.41	315,500
January 21, 2026	122	123.67	123.67	124.36	121.05	530,526
January 20, 2026	123.5	121.51	121.51	123.66	120.75	569,460
January 19, 2026	123.5	124.51	124.51	125.42	123.5	264,915
January 16, 2026	127.78	125.22	125.22	127.78	123.8	567,300
January 15, 2026	127.25	126.52	126.52	129.46	126.11	978,600
January 14, 2026	130	126.76	126.76	131.7	125.74	1.85M
January 13, 2026	138.57	135.31	135.31	139.59	134.8	776,220
January 12, 2026	130.01	137.75	137.75	138.29	130.01	1.19M
January 09, 2026	135	131.47	131.47	135	127.9	1.77M
January 08, 2026	124.25	125.25	125.25	125.68	121.22	781,300
January 07, 2026	121.39	123.8	123.8	126.02	121.37	859,206
January 06, 2026	120.62	121.4	121.4	121.78	118.36	710,300
January 05, 2026	118.5	117.21	117.21	121.99	116.94	779,506
January 02, 2026	118.13	117.18	117.18	120.17	116.25	403,600
December 31, 2025	117.17	117.35	117.35	118.25	116.4	300,205
December 30, 2025	115.85	116.25	116.25	117.15	115.53	283,000
December 29, 2025	115.92	116.25	116.25	117.28	115.4	266,791
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

Aritzia Inc. (ATZ.TO) TSX