Aritzia Inc (ATZ.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 126.50 | 129.18 | 126.03 | 128.51 | +1.17% | 845,343 |
| 2026-09-01 | 130.28 | 130.90 | 126.01 | 127.02 | -3.82% | 531,400 |
| 2026-08-31 | 129.87 | 132.45 | 128.78 | 132.07 | +1.06% | 558,000 |
| 2026-08-28 | 131.37 | 133.75 | 129.70 | 130.68 | -0.39% | 495,700 |
| 2026-08-27 | 135.15 | 135.46 | 130.64 | 131.19 | -3.19% | 396,800 |
| 2026-08-26 | 131.07 | 137.11 | 131.07 | 135.51 | +3.50% | 588,700 |
| 2026-08-25 | 134.73 | 136.83 | 130.52 | 130.93 | -2.50% | 418,194 |
| 2026-08-24 | 130.14 | 135.97 | 128.29 | 134.29 | +2.36% | 770,073 |
| 2026-08-21 | 130.80 | 133.18 | 129.51 | 131.19 | +0.55% | 982,400 |
| 2026-08-20 | 135.58 | 136.48 | 129.67 | 130.47 | -5.50% | 699,400 |
| 2026-08-19 | 137.80 | 138.99 | 135.77 | 138.06 | +0.66% | 665,200 |
| 2026-08-18 | 134.00 | 138.00 | 132.45 | 137.16 | +1.94% | 601,800 |
| 2026-08-17 | 137.46 | 138.34 | 132.65 | 134.55 | -2.96% | 648,600 |
| 2026-08-14 | 138.07 | 139.20 | 136.20 | 138.65 | +0.01% | 354,200 |
| 2026-08-13 | 140.01 | 141.00 | 133.89 | 138.63 | -1.03% | 911,800 |
| 2026-08-12 | 144.12 | 145.92 | 139.16 | 140.07 | -2.27% | 553,000 |
| 2026-08-11 | 141.28 | 145.18 | 141.28 | 143.32 | +1.45% | 649,600 |
| 2026-08-10 | 143.78 | 145.60 | 140.82 | 141.27 | -2.30% | 507,100 |
| 2026-08-07 | 142.98 | 144.99 | 140.29 | 144.60 | +1.26% | 584,700 |
| 2026-08-06 | 144.00 | 144.70 | 141.51 | 142.80 | -1.33% | 465,400 |
| 2026-08-05 | 140.50 | 148.29 | 140.19 | 144.73 | +3.22% | 786,000 |
| 2026-08-04 | 142.90 | 143.50 | 138.50 | 140.21 | +0.38% | 1,337,100 |
| 2026-07-31 | 139.92 | 144.27 | 139.48 | 139.68 | +0.84% | 547,600 |
| 2026-07-30 | 137.30 | 140.69 | 135.34 | 138.52 | +2.36% | 658,300 |
| 2026-07-29 | 137.23 | 138.18 | 133.82 | 135.33 | -1.74% | 654,000 |
| 2026-07-28 | 138.24 | 139.20 | 134.28 | 137.72 | -0.06% | 626,200 |
| 2026-07-27 | 136.22 | 138.62 | 135.01 | 137.80 | +2.45% | 854,600 |
| 2026-07-24 | 134.02 | 135.68 | 131.12 | 134.50 | +1.22% | 581,200 |
| 2026-07-23 | 139.98 | 140.05 | 132.50 | 132.88 | -5.89% | 827,500 |
| 2026-07-22 | 144.95 | 146.18 | 140.71 | 141.20 | -3.16% | 611,400 |
| 2026-07-21 | 145.08 | 147.90 | 145.08 | 145.81 | +0.50% | 1,082,200 |
| 2026-07-20 | 144.20 | 148.85 | 144.18 | 145.08 | +1.33% | 880,100 |
| 2026-07-17 | 141.00 | 145.30 | 139.57 | 143.17 | -0.24% | 725,400 |
| 2026-07-16 | 146.33 | 149.38 | 141.60 | 143.51 | -2.15% | 689,000 |
| 2026-07-15 | 147.48 | 149.00 | 144.29 | 146.67 | +0.06% | 691,200 |
| 2026-07-14 | 150.29 | 151.85 | 142.87 | 146.58 | -1.99% | 964,200 |
| 2026-07-13 | 158.56 | 160.00 | 148.45 | 149.56 | -6.55% | 1,323,700 |
| 2026-07-10 | 155.68 | 164.04 | 152.24 | 160.05 | +7.43% | 1,920,800 |
| 2026-07-09 | 146.71 | 151.17 | 146.56 | 148.98 | +2.69% | 1,667,900 |
| 2026-07-08 | 146.00 | 148.07 | 139.96 | 145.08 | -1.79% | 779,300 |
| 2026-07-07 | 149.60 | 150.95 | 146.58 | 147.72 | -1.61% | 968,100 |
| 2026-07-06 | 154.56 | 156.97 | 148.53 | 150.13 | -3.65% | 1,023,200 |
| 2026-07-03 | 153.01 | 155.95 | 152.94 | 155.82 | +1.77% | 155,900 |
| 2026-07-02 | 156.26 | 158.04 | 149.04 | 153.11 | -2.10% | 912,800 |
| 2026-06-30 | 153.78 | 158.27 | 152.00 | 156.39 | +1.80% | 880,000 |
| 2026-06-29 | 159.31 | 160.89 | 152.38 | 153.63 | -2.90% | 1,392,400 |
| 2026-06-26 | 156.14 | 158.56 | 154.66 | 158.22 | +0.96% | 802,100 |
| 2026-06-25 | 156.00 | 160.59 | 154.00 | 156.71 | +1.95% | 677,600 |
| 2026-06-24 | 155.61 | 158.39 | 151.77 | 153.72 | -1.71% | 787,800 |
| 2026-06-23 | 159.09 | 162.35 | 155.81 | 156.40 | -3.79% | 519,900 |
| 2026-06-22 | 163.26 | 164.66 | 161.37 | 162.56 | -0.34% | 752,900 |
| 2026-06-19 | 164.90 | 164.90 | 162.20 | 163.11 | -0.83% | 308,000 |
| 2026-06-18 | 165.81 | 166.01 | 162.53 | 164.48 | +0.83% | 462,500 |
| 2026-06-17 | 167.77 | 169.72 | 162.36 | 163.13 | -2.62% | 653,500 |
| 2026-06-16 | 173.38 | 173.38 | 157.64 | 167.52 | -3.28% | 899,200 |
| 2026-06-15 | 171.75 | 174.52 | 170.53 | 173.20 | +2.78% | 817,800 |
| 2026-06-12 | 166.57 | 170.13 | 165.49 | 168.52 | +1.59% | 505,700 |
| 2026-06-11 | 161.57 | 167.14 | 160.89 | 165.88 | +3.20% | 501,400 |
| 2026-06-10 | 162.59 | 163.41 | 159.15 | 160.73 | -1.36% | 514,800 |
| 2026-06-09 | 161.00 | 164.83 | 157.58 | 162.94 | +2.19% | 668,200 |
| 2026-06-08 | 159.13 | 161.25 | 157.79 | 159.45 | +1.08% | 280,800 |
| 2026-06-05 | 159.25 | 160.23 | 155.16 | 157.75 | -2.02% | 787,400 |
| 2026-06-04 | 159.90 | 161.84 | 157.17 | 161.00 | +0.41% | 396,900 |
| 2026-06-03 | 155.88 | 160.89 | 155.88 | 160.34 | +1.36% | 344,600 |
| 2026-06-02 | 154.60 | 158.60 | 154.60 | 158.19 | +2.32% | 303,800 |
| 2026-06-01 | 153.49 | 155.27 | 151.18 | 154.60 | -0.13% | 381,200 |
| 2026-05-29 | 155.22 | 158.00 | 153.75 | 154.80 | -0.63% | 577,700 |
| 2026-05-28 | 151.00 | 155.78 | 150.33 | 155.78 | +3.63% | 401,000 |
| 2026-05-27 | 151.23 | 155.43 | 149.74 | 150.33 | -0.38% | 621,100 |
| 2026-05-26 | 145.52 | 150.90 | 145.50 | 150.90 | +3.80% | 586,900 |
| 2026-05-25 | 141.29 | 145.92 | 141.29 | 145.37 | +3.34% | 262,300 |
| 2026-05-22 | 142.80 | 143.00 | 139.66 | 140.67 | -1.17% | 642,500 |
| 2026-05-21 | 138.71 | 142.80 | 137.54 | 142.33 | +1.88% | 378,200 |
| 2026-05-20 | 135.44 | 140.47 | 135.43 | 139.70 | +4.06% | 410,200 |
| 2026-05-19 | 138.23 | 139.64 | 133.33 | 134.25 | -3.83% | 854,200 |
| 2026-05-15 | 141.28 | 143.41 | 138.63 | 139.59 | -3.05% | 705,700 |
| 2026-05-14 | 144.88 | 146.08 | 142.45 | 143.98 | +0.18% | 373,200 |
| 2026-05-13 | 147.10 | 147.59 | 142.75 | 143.72 | -2.86% | 765,800 |
| 2026-05-12 | 144.65 | 148.25 | 144.00 | 147.95 | +1.86% | 651,900 |
| 2026-05-11 | 150.00 | 150.00 | 144.39 | 145.25 | -2.09% | 1,097,000 |
| 2026-05-08 | 156.00 | 156.00 | 140.39 | 148.35 | +4.47% | 1,300,200 |
| 2026-05-07 | 148.50 | 149.33 | 138.68 | 142.00 | -4.11% | 1,046,100 |
| 2026-05-06 | 143.10 | 148.97 | 142.91 | 148.09 | +4.92% | 2,002,400 |
| 2026-05-05 | 140.41 | 142.16 | 139.61 | 141.15 | +1.18% | 843,400 |
| 2026-05-04 | 146.12 | 147.85 | 138.41 | 139.50 | -4.73% | 1,097,100 |
| 2026-05-01 | 144.06 | 146.59 | 142.60 | 146.42 | +2.13% | 683,900 |
| 2026-04-30 | 142.00 | 145.05 | 140.53 | 143.37 | +2.41% | 578,100 |
| 2026-04-29 | 138.95 | 142.17 | 137.70 | 140.00 | +0.76% | 514,800 |
| 2026-04-28 | 138.80 | 139.09 | 136.25 | 138.95 | +0.09% | 1,151,800 |
| 2026-04-27 | 143.46 | 144.13 | 138.14 | 138.82 | -3.07% | 532,300 |
| 2026-04-24 | 142.16 | 145.90 | 141.75 | 143.21 | +1.40% | 502,800 |
| 2026-04-23 | 139.65 | 141.55 | 138.34 | 141.23 | +1.01% | 538,500 |
| 2026-04-22 | 140.02 | 141.10 | 137.00 | 139.82 | +1.36% | 525,900 |
| 2026-04-21 | 140.08 | 140.90 | 135.90 | 137.95 | -1.62% | 539,400 |
| 2026-04-20 | 139.65 | 141.10 | 137.50 | 140.22 | +0.21% | 569,700 |
| 2026-04-17 | 134.50 | 142.93 | 134.02 | 139.93 | +5.25% | 886,000 |
| 2026-04-16 | 134.58 | 137.19 | 132.56 | 132.95 | -0.88% | 638,400 |
| 2026-04-15 | 130.27 | 134.18 | 129.69 | 134.13 | +3.03% | 509,700 |
| 2026-04-14 | 129.05 | 132.18 | 126.75 | 130.19 | +0.83% | 703,000 |
| 2026-04-13 | 126.46 | 130.20 | 125.65 | 129.12 | +1.33% | 634,400 |
| 2026-04-10 | 126.59 | 129.01 | 125.78 | 127.42 | +0.62% | 547,100 |
| 2026-04-09 | 124.46 | 128.19 | 123.52 | 126.64 | +1.32% | 591,500 |
| 2026-04-08 | 119.80 | 127.21 | 119.20 | 124.99 | +9.52% | 995,900 |
| 2026-04-07 | 114.01 | 115.28 | 110.51 | 114.13 | -0.44% | 641,800 |
| 2026-04-06 | 114.14 | 116.40 | 113.55 | 114.64 | +0.34% | 886,700 |
| 2026-04-02 | 112.95 | 117.05 | 112.52 | 114.25 | -1.35% | 628,100 |
| 2026-04-01 | 115.00 | 118.18 | 114.00 | 115.81 | +2.02% | 656,000 |
| 2026-03-31 | 109.20 | 114.40 | 109.20 | 113.52 | +4.96% | 533,900 |
| 2026-03-30 | 108.05 | 110.07 | 106.30 | 108.16 | +0.86% | 460,900 |
| 2026-03-27 | 110.99 | 111.77 | 106.68 | 107.24 | -4.41% | 603,400 |
| 2026-03-26 | 113.00 | 115.73 | 112.01 | 112.19 | -2.59% | 295,000 |
| 2026-03-25 | 113.45 | 116.11 | 113.45 | 115.17 | +2.70% | 553,600 |
| 2026-03-24 | 109.50 | 112.75 | 108.27 | 112.14 | +0.89% | 469,000 |
| 2026-03-23 | 109.00 | 114.60 | 109.00 | 111.15 | +5.09% | 737,800 |
| 2026-03-20 | 109.53 | 110.04 | 104.22 | 105.77 | -4.06% | 774,600 |
| 2026-03-19 | 108.86 | 110.73 | 106.14 | 110.25 | -0.49% | 823,900 |
| 2026-03-18 | 112.05 | 113.96 | 110.05 | 110.79 | -1.55% | 329,700 |
| 2026-03-17 | 115.49 | 116.83 | 112.25 | 112.53 | -2.22% | 295,600 |
| 2026-03-16 | 112.11 | 116.17 | 112.11 | 115.09 | +3.65% | 564,400 |
| 2026-03-13 | 110.61 | 111.52 | 108.50 | 111.04 | +1.19% | 396,700 |
| 2026-03-12 | 109.63 | 110.53 | 106.62 | 109.73 | -0.56% | 786,200 |
| 2026-03-11 | 112.91 | 112.91 | 110.15 | 110.35 | -2.10% | 355,700 |
| 2026-03-10 | 111.68 | 115.14 | 109.22 | 112.72 | +1.10% | 545,745 |
| 2026-03-09 | 108.30 | 111.87 | 105.81 | 111.49 | +0.64% | 806,281 |
| 2026-03-06 | 117.00 | 118.18 | 110.60 | 110.78 | -6.12% | 601,500 |
| 2026-03-05 | 120.22 | 123.12 | 117.03 | 118.00 | -3.29% | 521,700 |
| 2026-03-04 | 120.34 | 123.47 | 118.78 | 122.02 | +1.88% | 794,900 |
| 2026-03-03 | 117.00 | 120.74 | 114.66 | 119.77 | -0.10% | 518,100 |
| 2026-03-02 | 117.60 | 120.18 | 117.24 | 119.89 | -0.74% | 561,700 |
| 2026-02-27 | 129.17 | 129.17 | 116.90 | 120.78 | -7.80% | 1,427,300 |
| 2026-02-26 | 129.15 | 131.11 | 128.08 | 131.00 | +1.35% | 538,700 |
| 2026-02-25 | 125.60 | 129.95 | 125.38 | 129.26 | +2.50% | 339,000 |
| 2026-02-24 | 124.17 | 126.41 | 122.16 | 126.11 | +1.73% | 747,500 |
| 2026-02-23 | 125.85 | 125.85 | 119.75 | 123.97 | -2.58% | 437,700 |
| 2026-02-20 | 126.09 | 129.96 | 125.40 | 127.25 | +0.67% | 656,300 |
| 2026-02-19 | 125.73 | 127.75 | 124.91 | 126.40 | -0.14% | 382,000 |
| 2026-02-18 | 122.74 | 126.90 | 122.23 | 126.58 | +2.76% | 884,300 |
| 2026-02-17 | 118.51 | 123.25 | 118.51 | 123.18 | +3.84% | 829,500 |
| 2026-02-13 | 114.67 | 119.87 | 114.63 | 118.63 | +3.49% | 556,900 |
| 2026-02-12 | 116.70 | 116.87 | 110.39 | 114.63 | -1.31% | 601,200 |
| 2026-02-11 | 115.55 | 118.69 | 114.39 | 116.15 | +0.98% | 564,300 |
| 2026-02-10 | 113.77 | 116.24 | 113.38 | 115.02 | +1.07% | 480,100 |
| 2026-02-09 | 112.80 | 114.03 | 111.96 | 113.80 | +1.10% | 622,100 |
| 2026-02-06 | 110.59 | 113.31 | 110.05 | 112.56 | +2.76% | 528,400 |
| 2026-02-05 | 112.27 | 114.45 | 109.22 | 109.54 | -3.72% | 568,600 |
| 2026-02-04 | 115.16 | 115.48 | 111.73 | 113.77 | -0.56% | 598,000 |
| 2026-02-03 | 115.00 | 115.60 | 112.70 | 114.41 | +0.06% | 832,500 |
| 2026-02-02 | 107.63 | 114.36 | 107.30 | 114.34 | +6.53% | 889,700 |
| 2026-01-30 | 106.20 | 108.89 | 105.80 | 107.33 | +0.36% | 655,900 |
| 2026-01-29 | 107.40 | 108.04 | 104.24 | 106.95 | -0.92% | 1,079,600 |
| 2026-01-28 | 114.84 | 114.84 | 107.46 | 107.94 | -6.21% | 963,300 |
| 2026-01-27 | 117.00 | 117.91 | 114.58 | 115.09 | -1.72% | 560,592 |
| 2026-01-26 | 119.40 | 119.40 | 115.93 | 117.10 | -2.07% | 722,548 |
| 2026-01-23 | 121.55 | 122.56 | 119.36 | 119.58 | -1.60% | 429,100 |
| 2026-01-22 | 124.66 | 124.99 | 121.41 | 121.53 | -1.73% | 315,500 |
| 2026-01-21 | 122.00 | 124.36 | 121.05 | 123.67 | +1.78% | 530,500 |
| 2026-01-20 | 123.50 | 123.66 | 120.75 | 121.51 | -2.41% | 572,900 |
| 2026-01-19 | 123.50 | 125.42 | 123.50 | 124.51 | -0.57% | 264,900 |
| 2026-01-16 | 127.78 | 127.78 | 123.80 | 125.22 | -1.03% | 567,300 |
| 2026-01-15 | 127.25 | 129.46 | 126.11 | 126.52 | -0.19% | 978,600 |
| 2026-01-14 | 130.00 | 131.70 | 125.74 | 126.76 | -6.32% | 1,858,700 |
| 2026-01-13 | 138.57 | 139.59 | 134.80 | 135.31 | -1.77% | 776,200 |
| 2026-01-12 | 130.01 | 138.29 | 130.01 | 137.75 | +4.78% | 1,189,500 |
| 2026-01-09 | 135.00 | 135.00 | 127.90 | 131.47 | +4.97% | 1,769,500 |
| 2026-01-08 | 124.25 | 125.68 | 121.22 | 125.25 | +1.17% | 781,300 |
| 2026-01-07 | 121.39 | 126.02 | 121.37 | 123.80 | +1.98% | 859,200 |
| 2026-01-06 | 120.62 | 121.78 | 118.36 | 121.40 | +3.57% | 710,300 |
| 2026-01-05 | 118.50 | 121.99 | 116.94 | 117.21 | +0.03% | 779,500 |
| 2026-01-02 | 118.13 | 120.17 | 116.25 | 117.18 | -0.14% | 403,600 |
| 2025-12-31 | 117.17 | 118.25 | 116.40 | 117.35 | +0.95% | 300,200 |
| 2025-12-30 | 115.85 | 117.15 | 115.53 | 116.25 | +0.00% | 283,000 |
| 2025-12-29 | 115.92 | 117.28 | 115.40 | 116.25 | -0.38% | 268,200 |
| 2025-12-24 | 117.37 | 117.37 | 115.17 | 116.69 | -0.43% | 183,500 |
| 2025-12-23 | 118.66 | 118.76 | 116.28 | 117.19 | -0.91% | 240,100 |
| 2025-12-22 | 118.00 | 119.27 | 117.44 | 118.27 | +0.76% | 393,200 |
| 2025-12-19 | 115.73 | 117.79 | 114.30 | 117.38 | +2.11% | 619,700 |
| 2025-12-18 | 111.26 | 117.60 | 111.23 | 114.96 | +4.27% | 789,500 |
| 2025-12-17 | 112.75 | 113.61 | 108.86 | 110.25 | -2.74% | 542,200 |
| 2025-12-16 | 113.91 | 114.57 | 112.99 | 113.36 | -0.42% | 426,200 |
| 2025-12-15 | 113.72 | 114.67 | 112.20 | 113.84 | +0.02% | 546,100 |
| 2025-12-12 | 114.13 | 114.99 | 111.32 | 113.82 | -1.27% | 531,900 |
| 2025-12-11 | 117.00 | 117.00 | 113.66 | 115.28 | -0.38% | 297,100 |
| 2025-12-10 | 115.11 | 117.08 | 115.11 | 115.72 | +0.48% | 410,700 |
| 2025-12-09 | 113.49 | 115.89 | 113.49 | 115.17 | +1.19% | 343,300 |
| 2025-12-08 | 113.36 | 115.25 | 112.68 | 113.81 | +0.46% | 331,100 |
| 2025-12-05 | 111.20 | 113.53 | 111.09 | 113.29 | +1.81% | 235,000 |
| 2025-12-04 | 110.50 | 112.50 | 110.22 | 111.28 | +0.71% | 223,000 |
| 2025-12-03 | 111.79 | 112.00 | 109.33 | 110.50 | -0.58% | 298,600 |
| 2025-12-02 | 112.03 | 112.48 | 110.50 | 111.14 | -0.55% | 281,200 |
| 2025-12-01 | 108.68 | 112.56 | 108.68 | 111.75 | +1.13% | 339,100 |
| 2025-11-28 | 111.98 | 112.00 | 109.78 | 110.50 | -1.52% | 285,800 |
| 2025-11-27 | 111.00 | 112.80 | 110.80 | 112.20 | +1.15% | 100,800 |
| 2025-11-26 | 110.00 | 112.48 | 109.68 | 110.92 | +1.63% | 398,900 |
| 2025-11-25 | 107.90 | 109.69 | 107.61 | 109.14 | +0.84% | 383,600 |
| 2025-11-24 | 106.85 | 109.14 | 106.85 | 108.23 | +2.15% | 604,200 |
| 2025-11-21 | 102.00 | 106.48 | 102.00 | 105.95 | +4.14% | 543,800 |
| 2025-11-20 | 102.00 | 104.98 | 101.67 | 101.74 | +0.24% | 747,500 |
| 2025-11-19 | 99.97 | 102.50 | 99.97 | 101.50 | +1.61% | 383,200 |
| 2025-11-18 | 98.00 | 100.08 | 96.73 | 99.89 | +0.61% | 397,000 |
| 2025-11-17 | 97.34 | 100.12 | 96.87 | 99.28 | +1.91% | 865,000 |
| 2025-11-14 | 94.94 | 97.94 | 94.36 | 97.42 | +1.05% | 421,900 |
| 2025-11-13 | 97.24 | 97.99 | 95.48 | 96.41 | -1.31% | 323,800 |
| 2025-11-12 | 98.20 | 99.48 | 97.00 | 97.69 | -0.02% | 276,400 |
| 2025-11-11 | 97.27 | 97.84 | 96.25 | 97.71 | +0.49% | 358,300 |
| 2025-11-10 | 95.74 | 98.40 | 95.23 | 97.23 | +2.62% | 456,200 |
| 2025-11-07 | 93.94 | 94.76 | 92.30 | 94.75 | +0.68% | 446,200 |
| 2025-11-06 | 96.82 | 96.82 | 92.87 | 94.11 | -3.04% | 621,300 |
| 2025-11-05 | 96.10 | 98.23 | 94.89 | 97.06 | +0.95% | 337,400 |
| 2025-11-04 | 98.42 | 98.48 | 95.83 | 96.15 | -4.15% | 540,200 |
| 2025-11-03 | 98.20 | 100.37 | 97.66 | 100.31 | +2.39% | 517,600 |
| 2025-10-31 | 96.41 | 98.20 | 96.41 | 97.97 | +2.50% | 540,300 |
| 2025-10-30 | 97.15 | 97.42 | 95.51 | 95.58 | -2.51% | 456,400 |
| 2025-10-29 | 96.46 | 98.22 | 96.34 | 98.04 | +1.22% | 425,500 |
| 2025-10-28 | 96.49 | 97.22 | 95.77 | 96.86 | +0.70% | 336,100 |
| 2025-10-27 | 95.85 | 97.05 | 95.05 | 96.19 | +1.20% | 256,000 |
| 2025-10-24 | 95.05 | 95.37 | 93.84 | 95.05 | +0.25% | 387,800 |
| 2025-10-23 | 91.71 | 94.97 | 91.15 | 94.81 | +3.18% | 498,100 |
| 2025-10-22 | 91.05 | 92.07 | 89.45 | 91.89 | +1.06% | 367,900 |
| 2025-10-21 | 91.37 | 92.47 | 90.85 | 90.93 | -0.54% | 390,200 |
| 2025-10-20 | 90.95 | 91.88 | 90.10 | 91.42 | +1.85% | 307,500 |
| 2025-10-17 | 89.95 | 91.29 | 88.28 | 89.76 | -0.36% | 400,700 |
| 2025-10-16 | 88.62 | 90.33 | 88.62 | 90.08 | +1.89% | 627,500 |
| 2025-10-15 | 87.37 | 89.20 | 87.15 | 88.41 | +2.60% | 551,200 |
| 2025-10-14 | 86.05 | 87.22 | 84.69 | 86.17 | +0.20% | 1,055,100 |
| 2025-10-10 | 87.50 | 91.25 | 84.48 | 86.00 | +8.12% | 1,883,400 |
| 2025-10-09 | 81.90 | 82.67 | 79.40 | 79.54 | -2.77% | 572,400 |
| 2025-10-08 | 81.53 | 81.95 | 80.78 | 81.81 | +1.20% | 514,500 |
| 2025-10-07 | 82.77 | 82.97 | 79.99 | 80.84 | -1.91% | 378,700 |
| 2025-10-06 | 82.99 | 84.54 | 82.27 | 82.41 | -0.57% | 478,200 |
| 2025-10-03 | 82.39 | 83.23 | 81.46 | 82.88 | +0.58% | 488,000 |
| 2025-10-02 | 81.60 | 83.00 | 81.30 | 82.40 | +1.09% | 419,100 |
| 2025-10-01 | 83.81 | 83.81 | 80.55 | 81.51 | -3.17% | 667,800 |
| 2025-09-30 | 87.03 | 87.46 | 83.49 | 84.18 | -3.02% | 536,600 |
| 2025-09-29 | 87.00 | 87.39 | 86.12 | 86.80 | +0.44% | 306,900 |
| 2025-09-26 | 86.11 | 86.79 | 85.53 | 86.42 | +0.79% | 395,700 |
| 2025-09-25 | 85.59 | 86.25 | 84.38 | 85.74 | -0.16% | 477,500 |
| 2025-09-24 | 87.44 | 88.49 | 85.76 | 85.88 | -1.77% | 437,300 |
| 2025-09-23 | 89.97 | 90.00 | 87.22 | 87.43 | -2.38% | 388,600 |
| 2025-09-22 | 89.63 | 90.02 | 88.59 | 89.56 | -0.27% | 658,300 |
| 2025-09-19 | 88.58 | 90.12 | 87.65 | 89.80 | +1.01% | 1,190,600 |
| 2025-09-18 | 87.28 | 89.10 | 86.74 | 88.90 | +2.91% | 523,600 |
| 2025-09-17 | 86.81 | 87.72 | 85.68 | 86.39 | -0.21% | 269,500 |
| 2025-09-16 | 87.68 | 87.89 | 86.25 | 86.57 | -0.73% | 794,700 |
| 2025-09-15 | 84.58 | 87.28 | 84.58 | 87.21 | +3.51% | 483,300 |
| 2025-09-12 | 84.97 | 85.61 | 83.97 | 84.25 | -1.40% | 413,200 |
| 2025-09-11 | 85.03 | 85.72 | 84.64 | 85.45 | +1.06% | 473,400 |
| 2025-09-10 | 84.31 | 85.09 | 83.84 | 84.55 | +0.31% | 393,900 |
| 2025-09-09 | 83.13 | 84.46 | 82.25 | 84.29 | +0.96% | 503,600 |
| 2025-09-08 | 84.26 | 84.26 | 82.62 | 83.49 | +0.11% | 843,300 |
| 2025-09-05 | 85.04 | 85.26 | 82.17 | 83.40 | -2.18% | 795,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+20.19%). Worst month: Mar (-15.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Aritzia Inc's (ATZ.TO) latest close?
128.51 on 2026-09-02, from the Closelook data lake's daily price record.
What is ATZ.TO's 52-week high and low?
174.52 high and 79.40 low over the trailing 52 weeks, as of 2026-09-02.
What is Aritzia Inc's strongest and weakest month historically?
Historically, ATZ.TO's strongest calendar month has been Oct (average +20.19%) and its weakest Mar (average -15.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.