Aritzia, Inc. ATZ
TSX · Canada · Retail Trade
CAD 120.72+0.84 (+0.70%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 120.72 | +0.70% | CAD 119.86 | CAD 121.63 | CAD 118.90 | 409.55K |
| 2026-09-30 | CAD 119.88 | -2.21% | CAD 122.84 | CAD 123.32 | CAD 119.82 | 525.30K |
| 2026-09-29 | CAD 122.59 | +2.25% | CAD 120.69 | CAD 123.88 | CAD 119.02 | 436.80K |
| 2026-09-28 | CAD 119.89 | +1.77% | CAD 116.39 | CAD 120.53 | CAD 115.84 | 396.70K |
| 2026-09-25 | CAD 117.81 | +2.43% | CAD 115.60 | CAD 117.94 | CAD 115.37 | 641.30K |
| 2026-09-24 | CAD 115.02 | -3.60% | CAD 119.00 | CAD 120.25 | CAD 114.90 | 857.00K |
| 2026-09-23 | CAD 119.32 | -4.75% | CAD 124.62 | CAD 124.62 | CAD 118.00 | 635.30K |
| 2026-09-22 | CAD 125.27 | -0.18% | CAD 127.50 | CAD 130.14 | CAD 125.10 | 600.80K |
| 2026-09-21 | CAD 125.49 | +2.06% | CAD 123.65 | CAD 125.81 | CAD 123.05 | 516.20K |
| 2026-09-18 | CAD 122.96 | +3.50% | CAD 118.88 | CAD 123.20 | CAD 117.53 | 2.08M |
| 2026-09-17 | CAD 118.80 | -0.47% | CAD 121.81 | CAD 122.04 | CAD 116.50 | 626.70K |
| 2026-09-16 | CAD 119.36 | -0.66% | CAD 121.20 | CAD 123.22 | CAD 119.00 | 528.30K |
| 2026-09-15 | CAD 120.15 | -2.71% | CAD 123.76 | CAD 124.24 | CAD 119.44 | 677.20K |
| 2026-09-14 | CAD 123.50 | +0.55% | CAD 122.21 | CAD 125.21 | CAD 122.01 | 507.00K |
| 2026-09-11 | CAD 122.82 | -0.86% | CAD 125.13 | CAD 125.23 | CAD 120.14 | 591.80K |
| 2026-09-10 | CAD 123.89 | -2.19% | CAD 125.50 | CAD 126.31 | CAD 123.10 | 715.90K |
| 2026-09-09 | CAD 126.66 | -1.07% | CAD 126.75 | CAD 128.55 | CAD 125.91 | 415.90K |
| 2026-09-08 | CAD 128.03 | -0.50% | CAD 128.44 | CAD 129.83 | CAD 126.72 | 423.00K |
| 2026-09-04 | CAD 128.67 | +2.05% | CAD 126.02 | CAD 130.19 | CAD 123.95 | 435.20K |
| 2026-09-03 | CAD 126.08 | -1.89% | CAD 128.98 | CAD 129.90 | CAD 124.66 | 651.10K |
| 2026-09-02 | CAD 128.51 | +1.17% | CAD 126.50 | CAD 129.18 | CAD 126.03 | 850.10K |
| 2026-09-01 | CAD 127.02 | -3.82% | CAD 130.28 | CAD 130.90 | CAD 126.01 | 531.40K |
| 2026-08-31 | CAD 132.07 | +1.06% | CAD 129.87 | CAD 132.45 | CAD 128.78 | 558.00K |
| 2026-08-28 | CAD 130.68 | -0.39% | CAD 131.37 | CAD 133.75 | CAD 129.70 | 495.70K |
| 2026-08-27 | CAD 131.19 | -3.19% | CAD 135.15 | CAD 135.46 | CAD 130.64 | 396.80K |
| 2026-08-26 | CAD 135.51 | +3.50% | CAD 131.07 | CAD 137.11 | CAD 131.07 | 588.70K |
| 2026-08-25 | CAD 130.93 | -2.50% | CAD 134.73 | CAD 136.83 | CAD 130.52 | 418.20K |
| 2026-08-24 | CAD 134.29 | +2.36% | CAD 130.14 | CAD 135.97 | CAD 128.29 | 770.10K |
| 2026-08-21 | CAD 131.19 | +0.55% | CAD 130.80 | CAD 133.18 | CAD 129.51 | 982.40K |
| 2026-08-20 | CAD 130.47 | -5.50% | CAD 135.58 | CAD 136.48 | CAD 129.67 | 699.40K |
| 2026-08-19 | CAD 138.06 | +0.66% | CAD 137.80 | CAD 138.99 | CAD 135.77 | 665.20K |
| 2026-08-18 | CAD 137.16 | +1.94% | CAD 134.00 | CAD 138.00 | CAD 132.45 | 601.80K |
| 2026-08-17 | CAD 134.55 | -2.96% | CAD 137.46 | CAD 138.34 | CAD 132.65 | 648.60K |
| 2026-08-14 | CAD 138.65 | +0.01% | CAD 138.07 | CAD 139.20 | CAD 136.20 | 354.20K |
| 2026-08-13 | CAD 138.63 | -1.03% | CAD 140.01 | CAD 141.00 | CAD 133.89 | 911.80K |
| 2026-08-12 | CAD 140.07 | -2.27% | CAD 144.12 | CAD 145.92 | CAD 139.16 | 553.00K |
| 2026-08-11 | CAD 143.32 | +1.45% | CAD 141.28 | CAD 145.18 | CAD 141.28 | 649.60K |
| 2026-08-10 | CAD 141.27 | -2.30% | CAD 143.78 | CAD 145.60 | CAD 140.82 | 507.10K |
| 2026-08-07 | CAD 144.60 | +1.26% | CAD 142.98 | CAD 144.99 | CAD 140.29 | 584.70K |
| 2026-08-06 | CAD 142.80 | -1.33% | CAD 144.00 | CAD 144.70 | CAD 141.51 | 465.40K |
| 2026-08-05 | CAD 144.73 | +3.22% | CAD 140.50 | CAD 148.29 | CAD 140.19 | 786.00K |
| 2026-08-04 | CAD 140.21 | +0.38% | CAD 142.90 | CAD 143.50 | CAD 138.50 | 1.34M |
| 2026-07-31 | CAD 139.68 | +0.84% | CAD 139.92 | CAD 144.27 | CAD 139.48 | 547.60K |
| 2026-07-30 | CAD 138.52 | +2.36% | CAD 137.30 | CAD 140.69 | CAD 135.34 | 658.30K |
| 2026-07-29 | CAD 135.33 | -1.74% | CAD 137.23 | CAD 138.18 | CAD 133.82 | 654.00K |
| 2026-07-28 | CAD 137.72 | -0.06% | CAD 138.24 | CAD 139.20 | CAD 134.28 | 626.20K |
| 2026-07-27 | CAD 137.80 | +2.45% | CAD 136.22 | CAD 138.62 | CAD 135.01 | 854.60K |
| 2026-07-24 | CAD 134.50 | +1.22% | CAD 134.02 | CAD 135.68 | CAD 131.12 | 581.20K |
| 2026-07-23 | CAD 132.88 | -5.89% | CAD 139.98 | CAD 140.05 | CAD 132.50 | 827.50K |
| 2026-07-22 | CAD 141.20 | -3.16% | CAD 144.95 | CAD 146.18 | CAD 140.71 | 611.40K |
| 2026-07-21 | CAD 145.81 | +0.50% | CAD 145.08 | CAD 147.90 | CAD 145.08 | 1.08M |
| 2026-07-20 | CAD 145.08 | +1.33% | CAD 144.20 | CAD 148.85 | CAD 144.18 | 880.10K |
| 2026-07-17 | CAD 143.17 | -0.24% | CAD 141.00 | CAD 145.30 | CAD 139.57 | 725.40K |
| 2026-07-16 | CAD 143.51 | -2.15% | CAD 146.33 | CAD 149.38 | CAD 141.60 | 689.00K |
| 2026-07-15 | CAD 146.67 | +0.06% | CAD 147.48 | CAD 149.00 | CAD 144.29 | 691.20K |
| 2026-07-14 | CAD 146.58 | -1.99% | CAD 150.29 | CAD 151.85 | CAD 142.87 | 964.20K |
| 2026-07-13 | CAD 149.56 | -6.55% | CAD 158.56 | CAD 160.00 | CAD 148.45 | 1.32M |
| 2026-07-10 | CAD 160.05 | +7.43% | CAD 155.68 | CAD 164.04 | CAD 152.24 | 1.92M |
| 2026-07-09 | CAD 148.98 | +2.69% | CAD 146.71 | CAD 151.17 | CAD 146.56 | 1.67M |
| 2026-07-08 | CAD 145.08 | -1.79% | CAD 146.00 | CAD 148.07 | CAD 139.96 | 779.30K |
| 2026-07-07 | CAD 147.72 | -1.61% | CAD 149.60 | CAD 150.95 | CAD 146.58 | 968.10K |
| 2026-07-06 | CAD 150.13 | -3.65% | CAD 154.56 | CAD 156.97 | CAD 148.53 | 1.02M |
| 2026-07-03 | CAD 155.82 | +1.77% | CAD 153.01 | CAD 155.95 | CAD 152.94 | 155.90K |
| 2026-07-02 | CAD 153.11 | -2.10% | CAD 156.26 | CAD 158.04 | CAD 149.04 | 912.80K |
| 2026-06-30 | CAD 156.39 | +1.80% | CAD 153.78 | CAD 158.27 | CAD 152.00 | 880.00K |
| 2026-06-29 | CAD 153.63 | -2.90% | CAD 159.31 | CAD 160.89 | CAD 152.38 | 1.39M |
| 2026-06-26 | CAD 158.22 | +0.96% | CAD 156.14 | CAD 158.56 | CAD 154.66 | 802.10K |
| 2026-06-25 | CAD 156.71 | +1.95% | CAD 156.00 | CAD 160.59 | CAD 154.00 | 677.60K |
| 2026-06-24 | CAD 153.72 | -1.71% | CAD 155.61 | CAD 158.39 | CAD 151.77 | 787.80K |
| 2026-06-23 | CAD 156.40 | -3.79% | CAD 159.09 | CAD 162.35 | CAD 155.81 | 519.90K |
| 2026-06-22 | CAD 162.56 | -0.34% | CAD 163.26 | CAD 164.65 | CAD 161.37 | 752.90K |
| 2026-06-19 | CAD 163.11 | -0.83% | CAD 164.90 | CAD 164.90 | CAD 162.20 | 308.00K |
| 2026-06-18 | CAD 164.48 | +0.83% | CAD 165.81 | CAD 166.01 | CAD 162.53 | 462.50K |
| 2026-06-17 | CAD 163.13 | -2.62% | CAD 167.77 | CAD 169.72 | CAD 162.36 | 653.50K |
| 2026-06-16 | CAD 167.52 | -3.28% | CAD 173.38 | CAD 173.38 | CAD 157.64 | 899.20K |
| 2026-06-15 | CAD 173.20 | +2.78% | CAD 171.75 | CAD 174.52 | CAD 170.53 | 817.80K |
| 2026-06-12 | CAD 168.52 | +1.59% | CAD 166.57 | CAD 170.13 | CAD 165.49 | 505.70K |
| 2026-06-11 | CAD 165.88 | +3.20% | CAD 161.57 | CAD 167.14 | CAD 160.89 | 501.40K |
| 2026-06-10 | CAD 160.73 | -1.36% | CAD 162.59 | CAD 163.40 | CAD 159.15 | 514.80K |
| 2026-06-09 | CAD 162.94 | +2.19% | CAD 161.00 | CAD 164.83 | CAD 157.58 | 668.20K |
| 2026-06-08 | CAD 159.45 | +1.08% | CAD 159.13 | CAD 161.25 | CAD 157.79 | 280.80K |
| 2026-06-05 | CAD 157.75 | -2.02% | CAD 159.25 | CAD 160.23 | CAD 155.16 | 787.40K |
| 2026-06-04 | CAD 161.00 | +0.41% | CAD 159.90 | CAD 161.84 | CAD 157.17 | 396.90K |
| 2026-06-03 | CAD 160.34 | +1.36% | CAD 155.88 | CAD 160.89 | CAD 155.88 | 344.60K |
| 2026-06-02 | CAD 158.19 | +2.32% | CAD 154.60 | CAD 158.60 | CAD 154.60 | 303.80K |
| 2026-06-01 | CAD 154.60 | -0.13% | CAD 153.49 | CAD 155.27 | CAD 151.18 | 381.20K |
| 2026-05-29 | CAD 154.80 | -0.63% | CAD 155.22 | CAD 158.00 | CAD 153.75 | 577.70K |
| 2026-05-28 | CAD 155.78 | +3.63% | CAD 151.00 | CAD 155.78 | CAD 150.33 | 401.00K |
| 2026-05-27 | CAD 150.33 | -0.38% | CAD 151.23 | CAD 155.43 | CAD 149.74 | 621.10K |
| 2026-05-26 | CAD 150.90 | +3.80% | CAD 145.52 | CAD 150.90 | CAD 145.50 | 586.90K |