Aritzia Inc (ATZ.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 62 out of 100 (momentum 61 · quality 70 · valuation 34), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +13.1% vs the 50-day and +12.1% vs the 200-day average, 13.6% below the 52-week high and +63.4% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Aritzia Inc trades 13.1% above its 50-day and 12.1% above its 200-day moving average. (as of 2026-11-02)

Aritzia designs and sells women's clothing and accessories across categories such as denim, outerwear, activewear and loungewear, sold under its own house brands like Babaton, Wilfred and Reigning Champ. It reaches customers through a boutique network and digital channels in the United States and Canada, and is headquartered in Vancouver.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ATZ.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	156.98	159.36	150.59	150.86	-2.98%	658,023
2026-10-30	154.84	158.05	154.47	155.50	-0.85%	773,300
2026-10-29	152.53	157.00	151.75	156.84	+2.32%	663,900
2026-10-28	156.13	156.18	151.21	153.28	-1.35%	780,900
2026-10-27	152.78	157.68	151.59	155.38	+2.49%	946,000
2026-10-26	156.33	158.00	150.50	151.60	-2.29%	823,800
2026-10-23	150.00	156.10	147.88	155.15	+3.09%	580,800
2026-10-22	151.37	155.38	149.56	150.50	-2.18%	764,900
2026-10-21	153.31	157.24	152.41	153.86	+0.83%	1,293,700
2026-10-20	150.48	153.79	149.87	152.60	+1.48%	497,100
2026-10-19	149.45	151.24	147.39	150.38	+0.87%	854,300
2026-10-16	151.37	155.37	147.88	149.08	-0.84%	807,000
2026-10-15	145.95	151.00	145.68	150.35	+2.13%	752,700
2026-10-14	145.65	148.99	144.85	147.21	+0.53%	791,900
2026-10-13	143.36	147.67	138.11	146.44	-0.32%	1,273,200
2026-10-09	135.00	147.72	135.00	146.91	+20.53%	2,316,700
2026-10-08	121.83	123.26	119.98	121.89	-1.13%	639,600
2026-10-07	120.30	123.53	119.15	123.28	+1.68%	777,000
2026-10-06	125.29	125.85	120.72	121.24	-2.81%	1,121,400
2026-10-05	122.94	126.14	122.82	124.74	+1.70%	762,800
2026-10-02	121.80	122.85	120.66	122.66	+1.61%	473,600
2026-10-01	119.86	121.63	118.90	120.72	+0.70%	414,000
2026-09-30	122.84	123.32	119.82	119.88	-2.21%	525,300
2026-09-29	120.69	123.88	119.02	122.59	+2.25%	436,800
2026-09-28	116.39	120.53	115.84	119.89	+1.77%	396,700
2026-09-25	115.60	117.94	115.37	117.81	+2.43%	641,300
2026-09-24	119.00	120.25	114.90	115.02	-3.60%	857,000
2026-09-23	124.62	124.62	118.00	119.32	-4.75%	635,300
2026-09-22	127.50	130.14	125.10	125.27	-0.18%	600,800
2026-09-21	123.65	125.81	123.05	125.49	+2.06%	516,200
2026-09-18	118.88	123.20	117.53	122.96	+3.50%	2,079,100
2026-09-17	121.81	122.04	116.50	118.80	-0.47%	626,700
2026-09-16	121.20	123.22	119.00	119.36	-0.66%	528,300
2026-09-15	123.76	124.24	119.44	120.15	-2.71%	677,200
2026-09-14	122.21	125.21	122.01	123.50	+0.55%	507,000
2026-09-11	125.13	125.23	120.14	122.82	-0.86%	591,800
2026-09-10	125.50	126.31	123.10	123.89	-2.19%	715,900
2026-09-09	126.75	128.55	125.91	126.66	-1.07%	415,900
2026-09-08	128.44	129.83	126.72	128.03	-0.50%	423,000
2026-09-04	126.02	130.19	123.95	128.67	+2.05%	435,200
2026-09-03	128.98	129.90	124.66	126.08	-1.89%	651,100
2026-09-02	126.50	129.18	126.03	128.51	+1.17%	850,100
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+24.50%). Worst month: Mar (-15.17%). Based on 2 years of daily data (2025–2026).

Jan+10.81%
Feb+1.67%
Mar-15.17%
Apr+10.18%
May+20.00%
Jun+3.50%
Jul-4.10%
Aug+2.95%
Sep-2.34%
Oct+24.50%
Nov+10.16%
Dec+5.01%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Aritzia Inc's (ATZ.TO) latest close?

150.86 on 2026-11-02, from the Closelook data lake's daily price record.

What is ATZ.TO's 52-week high and low?

174.52 high and 92.30 low over the trailing 52 weeks, as of 2026-11-02.

What is Aritzia Inc's strongest and weakest month historically?

Historically, ATZ.TO's strongest calendar month has been Oct (average +24.50%) 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 461 daily bars in the Closelook data lake.

What is Aritzia Inc's Closelooknet score?

62 out of 100 (momentum 61 · quality 70 · valuation 34), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ATZ.TO?

Recovery attempt under the 200-day: Trades +13.1% vs the 50-day and +12.1% vs the 200-day average, 13.6% below the 52-week high and +63.4% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ATZ.TO above its 50-day and 200-day moving averages?

Aritzia Inc trades 13.1% above its 50-day and 12.1% above its 200-day moving average (3.4% above its 20-day). As of 2026-11-02.