TSX · ATZ · stock
Aritzia Inc. (ATZ) stock price history
Every TSX trading session of Aritzia Inc. from Oct 3, 2016 to Sep 28, 2026: 2,506 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATZ adjusted close, 2016 to 2026
- CA$173.20
- All time high, 2026
- CA$174.52
- 52 week high, CA$79.40 low
- 2,506
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ATZ key facts
- Aritzia Inc. (ATZ) closed at CA$119.89 on Sep 28, 2026 on TSX.
- ATZ's all time high close is CA$173.20, set on Jun 15, 2026; its all time low close is CA$10.25 on Nov 2, 2017.
- ATZ's 52 week range is CA$79.40 to CA$174.52.
- ATZ returned +38.7% over the year to Sep 28, 2026 and +183.6% over five years.
- Since Oct 3, 2016 ATZ returned +577%, +21.1% a year compounded.
- ATZ's deepest drawdown was -64.8% from Jan 14, 2022 to Nov 1, 2023.
- DataCedar holds 2,506 daily sessions of ATZ history from Oct 3, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATZ price chart, 2016 to 2026
ATZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -24.2% |
| 6 months | +11.8% |
| Year to date | +3.1% |
| 1 year | +38.7% |
| 3 years | +437.1% |
| 5 years | +183.6% |
| 10 years | n/a |
| Since Oct 3, 2016 | +577.0% |
| Compound annual growth, 10.0 years | +21.1% |
ATZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$173.20 on Jun 15, 2026
- All time low close
- CA$10.25 on Nov 2, 2017
- 52 week high
- CA$174.52 on Jun 15, 2026
- 52 week low
- CA$79.40 on Oct 9, 2025
- Deepest drawdown
- -64.8% from Jan 14, 2022 to Nov 1, 2023, recovered Jan 10, 2025
- Best single session
- +21.0% on Jan 11, 2024
- Worst single session
- -23.9% on Jul 12, 2023
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2016
- 6.8×
- Best calendar year
- 2025, +120%
- Worst calendar year
- 2023, -42%
ATZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 3, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$118.13 | CA$174.52 | CA$104.22 | CA$119.89 | +2.2% | 129.1M | 186 |
| 2025 | CA$53.47 | CA$119.27 | CA$36.51 | CA$117.35 | +119.6% | 144.5M | 251 |
| 2024 | CA$27.51 | CA$55.00 | CA$24.76 | CA$53.44 | +94.3% | 89.9M | 252 |
| 2023 | CA$47.80 | CA$51.65 | CA$20.67 | CA$27.50 | -41.9% | 112.3M | 250 |
| 2022 | CA$53.02 | CA$60.64 | CA$31.67 | CA$47.35 | -9.6% | 87.3M | 250 |
| 2021 | CA$26.00 | CA$53.46 | CA$24.39 | CA$52.35 | +103.0% | 74.1M | 251 |
| 2020 | CA$19.05 | CA$26.37 | CA$9.20 | CA$25.79 | +35.4% | 77.8M | 252 |
| 2019 | CA$16.20 | CA$19.59 | CA$15.07 | CA$19.05 | +16.2% | 71.3M | 251 |
| 2018 | CA$12.74 | CA$19.79 | CA$11.59 | CA$16.40 | +29.2% | 55.3M | 251 |
| 2017 | CA$17.50 | CA$18.35 | CA$10.10 | CA$12.69 | -27.5% | 49.9M | 250 |
| 2016 | CA$18.95 | CA$19.40 | CA$16.50 | CA$17.50 | n/a | 19.5M | 62 |
ATZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$119.89 | -9.2% |
| August 2026 | CA$132.07 | -5.4% |
| July 2026 | CA$139.68 | -10.7% |
| June 2026 | CA$156.39 | +1.0% |
| May 2026 | CA$154.80 | +8.0% |
| April 2026 | CA$143.37 | +26.3% |
| March 2026 | CA$113.52 | -6.0% |
| February 2026 | CA$120.78 | +12.5% |
| January 2026 | CA$107.33 | -8.5% |
| December 2025 | CA$117.35 | +6.2% |
| November 2025 | CA$110.50 | +12.8% |
| October 2025 | CA$97.97 | +16.4% |
About the ATZ data
Daily bars. 2,506 sessions from Oct 3, 2016 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ATZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ATZ share price history
