Aritzia Inc. ATZ.TO
155.45 CAD -0.45 (-0.29%)
As ofNov 13, 2026, 4:00 PM EST
152.51 Day range 156.65
96.41 52-week range 173.20
- YTD
- +32.47%
- 1 year
- +61.24%
ATZ.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.69 | 156.65 | 152.51 | 155.45 | -0.45 | -0.29% | 351,752 |
| Nov 12, 2026 | 155.29 | 156.69 | 154.30 | 155.90 | -0.35 | -0.22% | 637,300 |
| Nov 11, 2026 | 156.20 | 157.98 | 155.00 | 156.25 | -0.77 | -0.49% | 612,700 |
| Nov 10, 2026 | 160.41 | 162.99 | 154.41 | 157.02 | -5.03 | -3.10% | 543,100 |
| Nov 9, 2026 | 156.83 | 162.42 | 156.71 | 162.05 | +7.05 | +4.55% | 757,800 |
| Nov 6, 2026 | 157.08 | 158.58 | 153.76 | 155.00 | -2.39 | -1.52% | 592,200 |
| Nov 5, 2026 | 160.23 | 163.98 | 157.17 | 157.39 | -4.08 | -2.53% | 748,900 |
| Nov 4, 2026 | 152.40 | 163.42 | 151.60 | 161.47 | +11.37 | +7.57% | 863,600 |
| Nov 3, 2026 | 151.10 | 151.79 | 148.58 | 150.10 | -0.76 | -0.50% | 462,300 |
| Nov 2, 2026 | 156.98 | 159.36 | 150.59 | 150.86 | -4.64 | -2.98% | 667,100 |
| Oct 30, 2026 | 154.84 | 158.05 | 154.46 | 155.50 | -1.34 | -0.85% | 773,300 |
| Oct 29, 2026 | 152.53 | 157.00 | 151.75 | 156.84 | +3.56 | +2.32% | 663,900 |
| Oct 28, 2026 | 156.13 | 156.18 | 151.21 | 153.28 | -2.10 | -1.35% | 780,900 |
| Oct 27, 2026 | 152.78 | 157.68 | 151.59 | 155.38 | +3.78 | +2.49% | 946,000 |
| Oct 26, 2026 | 156.33 | 158.00 | 150.50 | 151.60 | -3.55 | -2.29% | 823,800 |
| Oct 23, 2026 | 150.00 | 156.10 | 147.88 | 155.15 | +4.65 | +3.09% | 580,800 |
| Oct 22, 2026 | 151.37 | 155.38 | 149.56 | 150.50 | -3.36 | -2.18% | 764,900 |
| Oct 21, 2026 | 153.31 | 157.24 | 152.41 | 153.86 | +1.26 | +0.83% | 1,293,700 |
| Oct 20, 2026 | 150.48 | 153.79 | 149.87 | 152.60 | +2.22 | +1.48% | 497,100 |
| Oct 19, 2026 | 149.45 | 151.24 | 147.39 | 150.38 | +1.30 | +0.87% | 854,300 |
| Oct 16, 2026 | 151.37 | 155.37 | 147.88 | 149.08 | -1.27 | -0.84% | 807,000 |
| Oct 15, 2026 | 145.95 | 151.00 | 145.68 | 150.35 | +3.14 | +2.13% | 752,700 |
| Oct 14, 2026 | 145.65 | 148.99 | 144.85 | 147.21 | +0.77 | +0.53% | 791,900 |
| Oct 13, 2026 | 143.36 | 147.67 | 138.11 | 146.44 | -0.47 | -0.32% | 1,273,200 |
| Oct 9, 2026 | 135.00 | 147.72 | 135.00 | 146.91 | +25.02 | +20.53% | 2,316,700 |
| Oct 8, 2026 | 121.83 | 123.26 | 119.98 | 121.89 | -1.39 | -1.13% | 639,600 |
| Oct 7, 2026 | 120.30 | 123.53 | 119.15 | 123.28 | +2.04 | +1.68% | 777,000 |
| Oct 6, 2026 | 125.29 | 125.85 | 120.72 | 121.24 | -3.50 | -2.81% | 1,121,400 |
| Oct 5, 2026 | 122.94 | 126.14 | 122.82 | 124.74 | +2.08 | +1.70% | 762,800 |
| Oct 2, 2026 | 121.80 | 122.85 | 120.66 | 122.66 | +1.94 | +1.61% | 473,600 |
| Oct 1, 2026 | 119.86 | 121.63 | 118.90 | 120.72 | +0.84 | +0.70% | 414,000 |
| Sep 30, 2026 | 122.84 | 123.32 | 119.82 | 119.88 | -2.71 | -2.21% | 525,300 |
| Sep 29, 2026 | 120.69 | 123.88 | 119.02 | 122.59 | +2.70 | +2.25% | 436,800 |
| Sep 28, 2026 | 116.39 | 120.53 | 115.84 | 119.89 | +2.08 | +1.77% | 396,700 |
| Sep 25, 2026 | 115.60 | 117.94 | 115.37 | 117.81 | +2.79 | +2.43% | 641,300 |
| Sep 24, 2026 | 119.00 | 120.25 | 114.90 | 115.02 | -4.30 | -3.60% | 857,000 |
| Sep 23, 2026 | 124.62 | 124.62 | 118.00 | 119.32 | -5.95 | -4.75% | 635,300 |
| Sep 22, 2026 | 127.50 | 130.14 | 125.10 | 125.27 | -0.22 | -0.18% | 600,800 |
| Sep 21, 2026 | 123.65 | 125.81 | 123.05 | 125.49 | +2.53 | +2.06% | 516,200 |
| Sep 18, 2026 | 118.88 | 123.20 | 117.53 | 122.96 | +4.16 | +3.50% | 2,079,100 |
| Sep 17, 2026 | 121.81 | 122.04 | 116.50 | 118.80 | -0.56 | -0.47% | 626,700 |
| Sep 16, 2026 | 121.20 | 123.22 | 119.00 | 119.36 | -0.79 | -0.66% | 528,300 |
| Sep 15, 2026 | 123.76 | 124.24 | 119.44 | 120.15 | -3.35 | -2.71% | 677,200 |
| Sep 14, 2026 | 122.21 | 125.21 | 122.01 | 123.50 | +0.68 | +0.55% | 507,000 |
| Sep 11, 2026 | 125.13 | 125.23 | 120.14 | 122.82 | -1.07 | -0.86% | 591,800 |
| Sep 10, 2026 | 125.50 | 126.31 | 123.10 | 123.89 | -2.77 | -2.19% | 715,900 |
| Sep 9, 2026 | 126.75 | 128.55 | 125.91 | 126.66 | -1.37 | -1.07% | 415,900 |
| Sep 8, 2026 | 128.44 | 129.83 | 126.72 | 128.03 | -0.64 | -0.50% | 423,000 |
| Sep 4, 2026 | 126.02 | 130.19 | 123.95 | 128.67 | +2.59 | +2.05% | 435,200 |
| Sep 3, 2026 | 128.98 | 129.90 | 124.66 | 126.08 | -2.43 | -1.89% | 651,100 |
| Sep 2, 2026 | 126.50 | 129.18 | 126.03 | 128.51 | +1.49 | +1.17% | 850,100 |
| Sep 1, 2026 | 130.28 | 130.90 | 126.01 | 127.02 | -5.05 | -3.82% | 531,400 |
| Aug 31, 2026 | 129.87 | 132.45 | 128.78 | 132.07 | +1.39 | +1.06% | 558,000 |
| Aug 28, 2026 | 131.37 | 133.75 | 129.70 | 130.68 | -0.51 | -0.39% | 495,700 |
| Aug 27, 2026 | 135.15 | 135.46 | 130.64 | 131.19 | -4.32 | -3.19% | 396,800 |
| Aug 26, 2026 | 131.07 | 137.11 | 131.07 | 135.51 | +4.58 | +3.50% | 588,700 |
| Aug 25, 2026 | 134.73 | 136.83 | 130.52 | 130.93 | -3.36 | -2.50% | 418,200 |
| Aug 24, 2026 | 130.14 | 135.97 | 128.29 | 134.29 | +3.10 | +2.36% | 770,100 |
| Aug 21, 2026 | 130.80 | 133.18 | 129.51 | 131.19 | +0.72 | +0.55% | 982,400 |
| Aug 20, 2026 | 135.58 | 136.48 | 129.67 | 130.47 | -7.59 | -5.50% | 699,400 |
| Aug 19, 2026 | 137.80 | 138.99 | 135.77 | 138.06 | +0.90 | +0.66% | 665,200 |
| Aug 18, 2026 | 134.00 | 138.00 | 132.45 | 137.16 | +2.61 | +1.94% | 601,800 |
| Aug 17, 2026 | 137.46 | 138.34 | 132.65 | 134.55 | -4.10 | -2.96% | 648,600 |
| Aug 14, 2026 | 138.07 | 139.20 | 136.20 | 138.65 | +0.02 | +0.01% | 354,200 |
64 days, newest first. Daily bars as drawn on the ATZ.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.