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 -0.030 (-0.46%)
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 31, 2023 9.460 9.550 9.430 9.500 263,617 +0.05(+0.53%)
Jan 30, 2023 9.560 9.620 9.440 9.450 819,024 -0.17(-1.77%)
Jan 27, 2023 9.500 9.650 9.480 9.620 214,703 +0.07(+0.73%)
Jan 26, 2023 9.500 9.550 9.440 9.550 246,405 +0.08(+0.84%)
Jan 25, 2023 9.350 9.500 9.310 9.470 282,466 +0.05(+0.53%)
Jan 24, 2023 9.370 9.530 9.330 9.420 314,059 +0.04(+0.43%)
Jan 23, 2023 9.390 9.590 9.350 9.380 568,399 -0.02(-0.21%)
Jan 20, 2023 9.440 9.460 9.360 9.400 218,749 -0.08(-0.84%)
Jan 19, 2023 9.550 9.590 9.440 9.480 141,292 -0.11(-1.15%)
Jan 18, 2023 9.740 9.740 9.520 9.590 279,884 -0.12(-1.24%)
Jan 17, 2023 9.700 9.770 9.660 9.710 216,945 -0.01(-0.10%)
Jan 16, 2023 9.680 9.760 9.660 9.720 321,650 +0.05(+0.52%)
Jan 13, 2023 9.580 9.690 9.470 9.670 404,373 +0.07(+0.73%)
Jan 12, 2023 9.600 9.650 9.490 9.600 218,496 +0.05(+0.52%)
Jan 11, 2023 9.350 9.580 9.350 9.550 320,792 +0.19(+2.03%)
Jan 10, 2023 9.250 9.420 9.250 9.360 338,166 +0.11(+1.19%)
Jan 09, 2023 9.250 9.290 9.230 9.250 302,579 +0.03(+0.33%)
Jan 06, 2023 9.210 9.230 9.090 9.220 226,721 +0.05(+0.55%)
Jan 05, 2023 9.270 9.270 9.130 9.170 160,762 -0.16(-1.71%)
Jan 04, 2023 9.170 9.360 9.170 9.330 253,291 +0.22(+2.41%)
Jan 03, 2023 9.120 9.220 8.990 9.110 335,120 +0.10(+1.11%)
Dec 30, 2022 9.010 0 +0.00(+0.00%)
Dec 29, 2022 8.770 9.070 8.770 9.010 188,481 +0.15(+1.69%)
Dec 28, 2022 8.950 9.030 8.850 8.860 504,024 -0.17(-1.88%)
Dec 23, 2022 9.030 0 +0.10(+1.12%)
Dec 22, 2022 8.960 8.960 8.850 8.930 222,154 -0.07(-0.78%)
Dec 21, 2022 8.940 9.060 8.940 9.000 314,996 +0.12(+1.35%)
Dec 20, 2022 8.950 8.970 8.830 8.880 385,770 -0.10(-1.11%)
Dec 19, 2022 9.260 9.260 8.950 8.980 478,174 -0.27(-2.92%)
Dec 16, 2022 9.250 9.340 9.150 9.250 749,350 -0.05(-0.54%)
Dec 15, 2022 9.260 9.410 9.180 9.300 324,916 +0.02(+0.22%)
Dec 14, 2022 9.260 9.390 9.250 9.280 183,888 -0.02(-0.22%)
Dec 13, 2022 9.340 9.480 9.210 9.300 247,270 +0.01(+0.11%)
Dec 12, 2022 9.260 9.290 9.120 9.290 242,261 +0.00(+0.00%)
Dec 09, 2022 9.280 9.370 9.260 9.290 118,555 -0.02(-0.21%)
Dec 08, 2022 9.200 9.310 9.200 9.310 205,453 +0.14(+1.53%)
Dec 07, 2022 9.220 9.330 9.170 9.170 216,429 -0.07(-0.76%)
Dec 06, 2022 9.200 9.330 9.200 9.240 293,049 +0.05(+0.54%)
Dec 05, 2022 9.260 9.350 9.190 9.190 263,572 -0.06(-0.65%)
Dec 02, 2022 9.220 9.310 9.180 9.250 201,672 -0.05(-0.54%)
Dec 01, 2022 9.340 9.410 9.260 9.300 237,797 +0.03(+0.32%)
Nov 30, 2022 9.290 9.350 9.190 9.270 435,121 -0.05(-0.54%)
Nov 29, 2022 9.250 9.370 9.200 9.320 238,318 +0.04(+0.43%)
Nov 28, 2022 9.400 9.430 9.260 9.280 280,755 -0.15(-1.59%)
Nov 25, 2022 9.310 9.440 9.310 9.430 125,846 +0.06(+0.64%)
Nov 24, 2022 9.330 9.380 9.280 9.370 129,722 +0.08(+0.86%)
Nov 23, 2022 9.310 9.380 9.210 9.290 435,719 +0.04(+0.43%)
Nov 22, 2022 9.270 9.340 9.200 9.250 324,347 -0.09(-0.96%)
Nov 21, 2022 9.210 9.340 9.190 9.340 311,655 +0.07(+0.76%)
Nov 18, 2022 9.280 9.380 9.190 9.270 433,403 +0.04(+0.43%)
Nov 17, 2022 9.260 9.280 9.160 9.230 386,168 -0.10(-1.07%)
Nov 16, 2022 9.360 9.430 9.260 9.330 183,537 -0.08(-0.85%)
Nov 15, 2022 9.260 9.550 9.260 9.410 508,848 +0.21(+2.28%)
Nov 14, 2022 9.440 9.520 9.200 9.200 759,733 -0.26(-2.75%)
Nov 11, 2022 9.550 9.550 9.370 9.460 304,604 -0.01(-0.11%)
Nov 10, 2022 9.160 9.500 9.160 9.470 633,874 +0.33(+3.61%)
Nov 09, 2022 9.370 9.400 9.140 9.140 242,571 -0.27(-2.87%)
Nov 08, 2022 9.430 9.460 9.310 9.410 280,795 -0.13(-1.36%)
Nov 07, 2022 9.570 9.590 9.390 9.540 337,045 +0.04(+0.42%)
Nov 04, 2022 9.390 9.520 9.260 9.500 217,264 +0.21(+2.26%)
Nov 03, 2022 9.300 9.440 9.240 9.290 187,639 -0.07(-0.75%)
Nov 02, 2022 9.550 9.360 9.360 239,904 -0.24(-2.50%)
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.