Aritzia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 107.40 | 108.04 | 104.24 | 106.95 | 106.95 | 1,079,600 |
| 2026-01-28 | 114.84 | 114.84 | 107.46 | 107.94 | 107.94 | 963,300 |
| 2026-01-27 | 117.00 | 117.91 | 114.58 | 115.09 | 115.09 | 560,600 |
| 2026-01-26 | 119.40 | 119.40 | 115.93 | 117.10 | 117.10 | 722,500 |
| 2026-01-23 | 121.55 | 122.56 | 119.36 | 119.58 | 119.58 | 429,100 |
| 2026-01-22 | 124.66 | 124.99 | 121.41 | 121.53 | 121.53 | 315,500 |
| 2026-01-21 | 122.00 | 124.36 | 121.05 | 123.67 | 123.67 | 530,500 |
| 2026-01-20 | 123.50 | 123.66 | 120.75 | 121.51 | 121.51 | 572,900 |
| 2026-01-19 | 123.50 | 125.42 | 123.50 | 124.51 | 124.51 | 264,900 |
| 2026-01-16 | 127.78 | 127.78 | 123.80 | 125.22 | 125.22 | 567,300 |
| 2026-01-15 | 127.25 | 129.46 | 126.11 | 126.52 | 126.52 | 978,600 |
| 2026-01-14 | 130.00 | 131.70 | 125.74 | 126.76 | 126.76 | 1,858,700 |
| 2026-01-13 | 138.57 | 139.59 | 134.80 | 135.31 | 135.31 | 776,200 |
| 2026-01-12 | 130.01 | 138.29 | 130.01 | 137.75 | 137.75 | 1,189,500 |
| 2026-01-09 | 135.00 | 135.00 | 127.90 | 131.47 | 131.47 | 1,769,500 |
| 2026-01-08 | 124.25 | 125.68 | 121.22 | 125.25 | 125.25 | 781,300 |
| 2026-01-07 | 121.39 | 126.02 | 121.37 | 123.80 | 123.80 | 859,200 |
| 2026-01-06 | 120.62 | 121.78 | 118.36 | 121.40 | 121.40 | 710,300 |
| 2026-01-05 | 118.50 | 121.99 | 116.94 | 117.21 | 117.21 | 779,500 |
| 2026-01-02 | 118.13 | 120.17 | 116.25 | 117.18 | 117.18 | 403,600 |
| 2025-12-31 | 117.17 | 118.25 | 116.40 | 117.35 | 117.35 | 300,200 |
| 2025-12-30 | 115.85 | 117.15 | 115.53 | 116.25 | 116.25 | 283,000 |
| 2025-12-29 | 115.92 | 117.28 | 115.40 | 116.25 | 116.25 | 268,200 |
| 2025-12-24 | 117.37 | 117.37 | 115.17 | 116.69 | 116.69 | 183,500 |
| 2025-12-23 | 118.66 | 118.76 | 116.28 | 117.19 | 117.19 | 240,100 |
| 2025-12-22 | 118.00 | 119.27 | 117.44 | 118.27 | 118.27 | 393,200 |
| 2025-12-19 | 115.73 | 117.79 | 114.30 | 117.38 | 117.38 | 619,700 |
| 2025-12-18 | 111.26 | 117.60 | 111.23 | 114.96 | 114.96 | 789,500 |
| 2025-12-17 | 112.75 | 113.61 | 108.86 | 110.25 | 110.25 | 542,200 |
| 2025-12-16 | 113.91 | 114.57 | 112.99 | 113.36 | 113.36 | 426,200 |
| 2025-12-15 | 113.72 | 114.67 | 112.20 | 113.84 | 113.84 | 546,100 |
| 2025-12-12 | 114.13 | 114.99 | 111.32 | 113.82 | 113.82 | 531,900 |
| 2025-12-11 | 117.00 | 117.00 | 113.66 | 115.28 | 115.28 | 297,100 |
| 2025-12-10 | 115.11 | 117.08 | 115.11 | 115.72 | 115.72 | 410,700 |
| 2025-12-09 | 113.49 | 115.89 | 113.49 | 115.17 | 115.17 | 343,300 |
| 2025-12-08 | 113.36 | 115.25 | 112.68 | 113.81 | 113.81 | 331,100 |
| 2025-12-05 | 111.20 | 113.53 | 111.09 | 113.29 | 113.29 | 235,000 |
| 2025-12-04 | 110.50 | 112.50 | 110.22 | 111.28 | 111.28 | 223,000 |
| 2025-12-03 | 111.79 | 112.00 | 109.33 | 110.50 | 110.50 | 298,600 |
| 2025-12-02 | 112.03 | 112.48 | 110.50 | 111.14 | 111.14 | 281,200 |
| 2025-12-01 | 108.68 | 112.56 | 108.68 | 111.75 | 111.75 | 339,100 |
| 2025-11-28 | 111.98 | 112.00 | 109.78 | 110.50 | 110.50 | 285,800 |
| 2025-11-27 | 111.00 | 112.80 | 110.80 | 112.20 | 112.20 | 100,800 |
| 2025-11-26 | 110.00 | 112.48 | 109.68 | 110.92 | 110.92 | 398,900 |
| 2025-11-25 | 107.90 | 109.69 | 107.61 | 109.14 | 109.14 | 383,600 |
| 2025-11-24 | 106.85 | 109.14 | 106.85 | 108.23 | 108.23 | 604,200 |
| 2025-11-21 | 102.00 | 106.48 | 102.00 | 105.95 | 105.95 | 543,800 |
| 2025-11-20 | 102.00 | 104.98 | 101.67 | 101.74 | 101.74 | 747,500 |
| 2025-11-19 | 99.970 | 102.50 | 99.970 | 101.50 | 101.50 | 383,200 |
| 2025-11-18 | 98.000 | 100.08 | 96.730 | 99.890 | 99.890 | 397,000 |
| 2025-11-17 | 97.340 | 100.12 | 96.870 | 99.280 | 99.280 | 865,000 |
| 2025-11-14 | 94.940 | 97.940 | 94.360 | 97.420 | 97.420 | 421,900 |
| 2025-11-13 | 97.240 | 97.990 | 95.480 | 96.410 | 96.410 | 323,800 |
| 2025-11-12 | 98.200 | 99.480 | 97.000 | 97.690 | 97.690 | 276,400 |
| 2025-11-11 | 97.270 | 97.840 | 96.250 | 97.710 | 97.710 | 358,300 |
| 2025-11-10 | 95.740 | 98.400 | 95.230 | 97.230 | 97.230 | 456,200 |
| 2025-11-07 | 93.940 | 94.760 | 92.300 | 94.750 | 94.750 | 446,200 |
| 2025-11-06 | 96.820 | 96.820 | 92.870 | 94.110 | 94.110 | 621,300 |
| 2025-11-05 | 96.100 | 98.230 | 94.890 | 97.060 | 97.060 | 337,400 |
| 2025-11-04 | 98.420 | 98.480 | 95.830 | 96.150 | 96.150 | 540,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.