Aritzia Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	98.200	100.37	97.660	100.31	100.31	517,600
2025-10-31	96.410	98.200	96.410	97.970	97.970	540,300
2025-10-30	97.150	97.420	95.510	95.580	95.580	456,400
2025-10-29	96.460	98.220	96.345	98.040	98.040	425,500
2025-10-28	96.490	97.220	95.770	96.860	96.860	336,100
2025-10-27	95.850	97.050	95.050	96.190	96.190	256,000
2025-10-24	95.050	95.370	93.840	95.050	95.050	387,800
2025-10-23	91.710	94.970	91.150	94.810	94.810	498,100
2025-10-22	91.050	92.070	89.455	91.890	91.890	367,900
2025-10-21	91.370	92.470	90.850	90.930	90.930	390,200
2025-10-20	90.950	91.880	90.100	91.420	91.420	307,500
2025-10-17	89.950	91.290	88.280	89.760	89.760	400,700
2025-10-16	88.620	90.330	88.620	90.080	90.080	627,500
2025-10-15	87.370	89.200	87.150	88.410	88.410	551,200
2025-10-14	86.050	87.220	84.690	86.170	86.170	1,055,100
2025-10-10	87.500	91.250	84.480	86.000	86.000	1,883,400
2025-10-09	81.900	82.670	79.400	79.540	79.540	572,400
2025-10-08	81.530	81.950	80.780	81.810	81.810	514,500
2025-10-07	82.770	82.970	79.990	80.840	80.840	378,700
2025-10-06	82.990	84.540	82.265	82.410	82.410	478,200
2025-10-03	82.390	83.230	81.460	82.880	82.880	488,000
2025-10-02	81.600	83.000	81.300	82.400	82.400	419,100
2025-10-01	83.810	83.810	80.550	81.510	81.510	667,800
2025-09-30	87.030	87.460	83.490	84.180	84.180	536,600
2025-09-29	87.000	87.390	86.120	86.800	86.800	306,900
2025-09-26	86.110	86.790	85.530	86.420	86.420	395,700
2025-09-25	85.590	86.250	84.380	85.740	85.740	477,500
2025-09-24	87.440	88.490	85.760	85.880	85.880	437,300
2025-09-23	89.970	90.000	87.220	87.430	87.430	388,600
2025-09-22	89.630	90.020	88.590	89.560	89.560	658,300
2025-09-19	88.580	90.120	87.650	89.800	89.800	1,190,600
2025-09-18	87.280	89.100	86.740	88.900	88.900	523,600
2025-09-17	86.810	87.720	85.680	86.390	86.390	269,500
2025-09-16	87.680	87.890	86.250	86.570	86.570	794,700
2025-09-15	84.580	87.280	84.580	87.210	87.210	483,300
2025-09-12	84.970	85.610	83.970	84.250	84.250	413,200
2025-09-11	85.030	85.720	84.640	85.450	85.450	473,400
2025-09-10	84.310	85.090	83.845	84.550	84.550	393,900
2025-09-09	83.130	84.460	82.250	84.290	84.290	503,600
2025-09-08	84.260	84.260	82.620	83.490	83.490	843,300
2025-09-05	85.040	85.260	82.170	83.400	83.400	795,500
2025-09-04	83.930	85.320	83.745	85.260	85.260	410,700
2025-09-03	83.600	85.300	83.600	84.090	84.090	528,100
2025-09-02	80.710	83.610	80.550	83.390	83.390	431,800
2025-08-29	81.330	83.180	81.330	82.220	82.220	491,600
2025-08-28	80.770	81.500	79.310	81.410	81.410	383,800
2025-08-27	79.390	79.890	79.090	79.860	79.860	850,800
2025-08-26	78.660	80.575	78.660	79.240	79.240	448,600
2025-08-25	79.150	79.580	77.870	78.700	78.700	465,100
2025-08-22	76.370	79.710	76.100	79.410	79.410	428,500
2025-08-21	74.100	76.490	74.100	76.120	76.120	357,100
2025-08-20	75.500	75.500	72.980	74.200	74.200	379,900
2025-08-19	77.250	77.910	75.260	75.410	75.410	243,600
2025-08-18	75.440	77.120	75.000	77.100	77.100	265,200
2025-08-15	76.830	77.095	75.500	76.180	76.180	262,500
2025-08-14	76.040	77.410	76.040	76.760	76.760	1,058,600
2025-08-13	74.640	77.250	74.625	76.940	76.940	686,900
2025-08-12	70.800	74.590	70.800	74.570	74.570	761,900
2025-08-11	72.410	72.540	70.700	70.950	70.950	450,500
2025-08-08	72.750	72.750	71.580	72.600	72.600	289,900

← NewerPage 5 of 21 · 1,258 trading daysOlder →

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.