Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artis Real Estate Investment Trust (TSX: AX-UN )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.600 6.730 6.460 6.700 75,586 +0.30(+4.69%)
Jan 29, 2009 6.230 6.470 6.220 6.400 43,075 +0.00(+0.00%)
Jan 28, 2009 6.390 6.690 6.220 6.400 114,394 -0.10(-1.54%)
Jan 27, 2009 6.210 6.620 6.210 6.500 75,626 +0.25(+4.00%)
Jan 26, 2009 6.490 6.490 6.180 6.250 65,135 -0.25(-3.85%)
Jan 23, 2009 6.550 6.600 6.100 6.500 90,602 -0.05(-0.76%)
Jan 22, 2009 6.670 6.800 6.450 6.550 57,377 -0.15(-2.24%)
Jan 21, 2009 6.860 7.060 6.500 6.700 59,182 -0.40(-5.63%)
Jan 20, 2009 6.910 7.100 6.790 7.100 53,228 +0.00(+0.00%)
Jan 19, 2009 7.200 7.200 6.900 7.100 65,343 -0.05(-0.70%)
Jan 16, 2009 7.200 7.220 6.680 7.150 85,178 -0.03(-0.42%)
Jan 15, 2009 7.390 7.410 7.100 7.180 113,594 -0.07(-0.97%)
Jan 14, 2009 7.540 7.540 6.980 7.250 81,563 -0.28(-3.72%)
Jan 13, 2009 7.080 7.590 6.950 7.530 133,810 +0.45(+6.36%)
Jan 12, 2009 7.320 7.320 6.930 7.080 198,893 -0.27(-3.67%)
Jan 09, 2009 7.250 7.400 7.130 7.350 31,816 -0.04(-0.54%)
Jan 08, 2009 7.210 7.500 7.120 7.390 139,101 +0.09(+1.23%)
Jan 07, 2009 7.250 7.500 7.000 7.300 95,365 +0.15(+2.10%)
Jan 06, 2009 7.200 7.350 7.010 7.150 55,318 -0.10(-1.38%)
Jan 05, 2009 7.600 7.980 6.920 7.250 42,940 -0.23(-3.07%)
Jan 02, 2009 7.350 7.750 7.250 7.480 46,296 +0.12(+1.63%)
Dec 31, 2008 6.920 7.390 6.600 7.360 43,202 +0.47(+6.82%)
Dec 30, 2008 5.900 6.900 5.730 6.890 142,244 +1.00(+16.98%)
Dec 29, 2008 5.270 5.890 5.080 5.890 149,754 +0.62(+11.76%)
Dec 24, 2008 4.900 5.300 4.780 5.270 86,331 +0.37(+7.55%)
Dec 23, 2008 4.860 4.940 4.780 4.900 183,677 -0.02(-0.41%)
Dec 22, 2008 4.850 5.000 4.810 4.920 132,990 +0.07(+1.44%)
Dec 19, 2008 4.750 4.990 4.710 4.850 182,387 +0.05(+1.04%)
Dec 18, 2008 4.770 4.890 4.550 4.800 167,382 -0.15(-3.03%)
Dec 17, 2008 4.900 4.950 4.900 4.950 2,400 +0.20(+4.21%)
Dec 16, 2008 4.820 5.000 4.520 4.750 248,540 -0.25(-5.00%)
Dec 15, 2008 5.240 5.240 4.760 5.000 84,442 -0.25(-4.76%)
Dec 12, 2008 5.350 5.730 5.160 5.250 92,212 -0.22(-4.02%)
Dec 11, 2008 5.300 5.630 5.300 5.470 222,070 +0.12(+2.24%)
Dec 10, 2008 5.490 5.950 5.280 5.350 71,650 +0.05(+0.94%)
Dec 09, 2008 5.690 6.000 5.250 5.300 399,502 -0.34(-6.03%)
Dec 08, 2008 5.450 5.750 5.150 5.640 305,809 +0.63(+12.57%)
Dec 05, 2008 4.960 5.010 4.680 5.010 129,480 +0.01(+0.20%)
Dec 04, 2008 5.190 5.500 4.900 5.000 199,974 -0.01(-0.20%)
Dec 03, 2008 5.010 5.350 4.890 5.010 630,502 -0.25(-4.75%)
Dec 02, 2008 5.650 5.650 5.150 5.260 219,216 -0.19(-3.49%)
Dec 01, 2008 5.770 5.770 5.370 5.450 116,735 -0.30(-5.22%)
Nov 28, 2008 5.670 5.780 5.600 5.750 123,719 +0.07(+1.23%)
Nov 27, 2008 5.610 5.710 5.500 5.680 170,560 -0.03(-0.53%)
Nov 26, 2008 5.890 5.890 5.610 5.710 177,451 -0.19(-3.22%)
Nov 25, 2008 5.930 5.930 5.600 5.900 97,483 +0.20(+3.51%)
Nov 24, 2008 6.250 6.250 5.280 5.700 208,022 -0.55(-8.80%)
Nov 21, 2008 6.850 6.850 5.770 6.250 179,828 -0.45(-6.72%)
Nov 20, 2008 7.750 7.980 6.500 6.700 85,657 -1.23(-15.51%)
Nov 19, 2008 8.060 8.390 7.760 7.930 54,972 -0.27(-3.29%)
Nov 18, 2008 8.350 8.500 7.940 8.200 42,276 -0.20(-2.38%)
Nov 17, 2008 8.790 8.790 8.350 8.400 39,013 -0.05(-0.59%)
Nov 14, 2008 8.270 8.510 8.270 8.450 110,589 -0.04(-0.47%)
Nov 13, 2008 8.500 8.500 8.000 8.490 71,979 +0.21(+2.54%)
Nov 12, 2008 8.750 8.800 8.040 8.280 74,091 -0.56(-6.33%)
Nov 11, 2008 8.800 9.000 8.610 8.840 70,751 +0.09(+1.03%)
Nov 10, 2008 10.38 10.38 8.750 8.750 81,053 -1.30(-12.94%)
Nov 07, 2008 9.580 10.20 9.580 10.05 12,093 -0.15(-1.47%)
Nov 06, 2008 10.95 11.00 10.05 10.20 49,248 -0.82(-7.44%)
Nov 05, 2008 11.73 11.73 10.90 11.02 21,553 -0.48(-4.17%)
Nov 04, 2008 10.85 11.75 10.72 11.50 201,884 +0.75(+6.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.