Aritzia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 151.37 | 155.37 | 147.88 | 149.08 | 149.08 | 803,116 |
| 2026-10-15 | 145.95 | 151.00 | 145.68 | 150.35 | 150.35 | 752,700 |
| 2026-10-14 | 145.65 | 148.99 | 144.85 | 147.21 | 147.21 | 791,900 |
| 2026-10-13 | 143.36 | 147.67 | 138.11 | 146.44 | 146.44 | 1,273,200 |
| 2026-10-09 | 135.00 | 147.72 | 135.00 | 146.91 | 146.91 | 2,316,700 |
| 2026-10-08 | 121.83 | 123.26 | 119.98 | 121.89 | 121.89 | 639,600 |
| 2026-10-07 | 120.30 | 123.53 | 119.15 | 123.28 | 123.28 | 777,000 |
| 2026-10-06 | 125.29 | 125.85 | 120.72 | 121.24 | 121.24 | 1,121,400 |
| 2026-10-05 | 122.94 | 126.14 | 122.82 | 124.74 | 124.74 | 762,800 |
| 2026-10-02 | 121.80 | 122.85 | 120.66 | 122.66 | 122.66 | 473,600 |
| 2026-10-01 | 119.86 | 121.63 | 118.90 | 120.72 | 120.72 | 414,000 |
| 2026-09-30 | 122.84 | 123.32 | 119.82 | 119.88 | 119.88 | 525,300 |
| 2026-09-29 | 120.69 | 123.88 | 119.02 | 122.59 | 122.59 | 436,800 |
| 2026-09-28 | 116.39 | 120.53 | 115.84 | 119.89 | 119.89 | 396,700 |
| 2026-09-25 | 115.60 | 117.94 | 115.37 | 117.81 | 117.81 | 641,300 |
| 2026-09-24 | 119.00 | 120.25 | 114.90 | 115.02 | 115.02 | 857,000 |
| 2026-09-23 | 124.62 | 124.62 | 118.00 | 119.32 | 119.32 | 635,300 |
| 2026-09-22 | 127.50 | 130.14 | 125.10 | 125.27 | 125.27 | 600,800 |
| 2026-09-21 | 123.65 | 125.81 | 123.05 | 125.49 | 125.49 | 516,200 |
| 2026-09-18 | 118.88 | 123.20 | 117.53 | 122.96 | 122.96 | 2,079,100 |
| 2026-09-17 | 121.81 | 122.04 | 116.50 | 118.80 | 118.80 | 626,700 |
| 2026-09-16 | 121.20 | 123.22 | 119.00 | 119.36 | 119.36 | 528,300 |
| 2026-09-15 | 123.76 | 124.24 | 119.44 | 120.15 | 120.15 | 677,200 |
| 2026-09-14 | 122.21 | 125.21 | 122.01 | 123.50 | 123.50 | 507,000 |
| 2026-09-11 | 125.13 | 125.23 | 120.14 | 122.82 | 122.82 | 591,800 |
| 2026-09-10 | 125.50 | 126.31 | 123.10 | 123.89 | 123.89 | 715,900 |
| 2026-09-09 | 126.75 | 128.55 | 125.91 | 126.66 | 126.66 | 415,900 |
| 2026-09-08 | 128.44 | 129.83 | 126.72 | 128.03 | 128.03 | 423,000 |
| 2026-09-04 | 126.02 | 130.19 | 123.95 | 128.67 | 128.67 | 435,200 |
| 2026-09-03 | 128.98 | 129.90 | 124.66 | 126.08 | 126.08 | 651,100 |
| 2026-09-02 | 126.50 | 129.18 | 126.03 | 128.51 | 128.51 | 850,100 |
| 2026-09-01 | 130.28 | 130.90 | 126.01 | 127.02 | 127.02 | 531,400 |
| 2026-08-31 | 129.87 | 132.45 | 128.78 | 132.07 | 132.07 | 558,000 |
| 2026-08-28 | 131.37 | 133.75 | 129.70 | 130.68 | 130.68 | 495,700 |
| 2026-08-27 | 135.15 | 135.46 | 130.64 | 131.19 | 131.19 | 396,800 |
| 2026-08-26 | 131.07 | 137.11 | 131.07 | 135.51 | 135.51 | 588,700 |
| 2026-08-25 | 134.73 | 136.83 | 130.52 | 130.93 | 130.93 | 418,200 |
| 2026-08-24 | 130.14 | 135.97 | 128.29 | 134.29 | 134.29 | 770,100 |
| 2026-08-21 | 130.80 | 133.18 | 129.51 | 131.19 | 131.19 | 982,400 |
| 2026-08-20 | 135.58 | 136.48 | 129.67 | 130.47 | 130.47 | 699,400 |
| 2026-08-19 | 137.80 | 138.99 | 135.77 | 138.06 | 138.06 | 665,200 |
| 2026-08-18 | 134.00 | 138.00 | 132.45 | 137.16 | 137.16 | 601,800 |
| 2026-08-17 | 137.46 | 138.34 | 132.65 | 134.55 | 134.55 | 648,600 |
| 2026-08-14 | 138.07 | 139.20 | 136.20 | 138.65 | 138.65 | 354,200 |
| 2026-08-13 | 140.01 | 141.00 | 133.89 | 138.63 | 138.63 | 911,800 |
| 2026-08-12 | 144.12 | 145.92 | 139.16 | 140.07 | 140.07 | 553,000 |
| 2026-08-11 | 141.28 | 145.18 | 141.28 | 143.32 | 143.32 | 649,600 |
| 2026-08-10 | 143.78 | 145.60 | 140.82 | 141.27 | 141.27 | 507,100 |
| 2026-08-07 | 142.98 | 144.99 | 140.29 | 144.60 | 144.60 | 584,700 |
| 2026-08-06 | 144.00 | 144.70 | 141.51 | 142.80 | 142.80 | 465,400 |
| 2026-08-05 | 140.50 | 148.29 | 140.19 | 144.73 | 144.73 | 786,000 |
| 2026-08-04 | 142.90 | 143.50 | 138.50 | 140.21 | 140.21 | 1,337,100 |
| 2026-07-31 | 139.92 | 144.27 | 139.48 | 139.68 | 139.68 | 547,600 |
| 2026-07-30 | 137.30 | 140.69 | 135.34 | 138.52 | 138.52 | 658,300 |
| 2026-07-29 | 137.23 | 138.18 | 133.83 | 135.33 | 135.33 | 654,000 |
| 2026-07-28 | 138.24 | 139.20 | 134.28 | 137.72 | 137.72 | 626,200 |
| 2026-07-27 | 136.22 | 138.62 | 135.01 | 137.80 | 137.80 | 854,600 |
| 2026-07-24 | 134.02 | 135.68 | 131.12 | 134.50 | 134.50 | 581,200 |
| 2026-07-23 | 139.98 | 140.05 | 132.50 | 132.88 | 132.88 | 827,500 |
| 2026-07-22 | 144.95 | 146.18 | 140.71 | 141.20 | 141.20 | 611,400 |
Page 1 of 3 · 125 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.