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 +0.070 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2024 6.500 6.600 6.450 6.510 128,160 -0.03(-0.46%)
Jan 30, 2024 6.670 6.710 6.520 6.540 183,291 -0.21(-3.11%)
Jan 29, 2024 6.770 6.770 6.690 6.750 142,063 -0.02(-0.30%)
Jan 26, 2024 6.790 6.850 6.720 6.770 204,318 +0.02(+0.30%)
Jan 25, 2024 6.860 6.920 6.740 6.750 165,068 -0.10(-1.46%)
Jan 24, 2024 6.820 6.910 6.820 6.850 179,540 +0.01(+0.15%)
Jan 23, 2024 6.950 6.970 6.840 6.840 87,319 -0.10(-1.44%)
Jan 22, 2024 6.940 7.000 6.860 6.940 203,464 +0.02(+0.29%)
Jan 19, 2024 6.720 6.950 6.710 6.920 262,809 +0.21(+3.13%)
Jan 18, 2024 6.720 6.780 6.670 6.710 88,192 -0.01(-0.15%)
Jan 17, 2024 6.710 6.770 6.650 6.720 179,530 -0.08(-1.18%)
Jan 16, 2024 6.880 6.880 6.760 6.800 100,781 -0.07(-1.02%)
Jan 15, 2024 6.750 6.870 6.750 6.870 94,937 +0.09(+1.33%)
Jan 12, 2024 6.800 6.820 6.730 6.780 58,629 +0.01(+0.15%)
Jan 11, 2024 6.740 6.780 6.640 6.770 125,993 +0.07(+1.04%)
Jan 10, 2024 6.720 6.720 6.640 6.700 84,548 +0.02(+0.30%)
Jan 09, 2024 6.720 6.760 6.680 6.680 119,248 -0.10(-1.47%)
Jan 08, 2024 6.800 6.870 6.730 6.780 314,935 -0.04(-0.59%)
Jan 05, 2024 6.740 6.820 6.730 6.820 121,976 +0.05(+0.74%)
Jan 04, 2024 6.580 6.800 6.570 6.770 205,721 +0.12(+1.80%)
Jan 03, 2024 6.710 6.710 6.590 6.650 124,133 -0.06(-0.89%)
Jan 02, 2024 6.680 6.760 6.650 6.710 121,107 +0.08(+1.21%)
Dec 29, 2023 6.630 0 +0.06(+0.91%)
Dec 28, 2023 6.630 6.640 6.500 6.570 300,248 -0.06(-0.90%)
Dec 27, 2023 6.500 6.700 6.500 6.630 291,546 +0.08(+1.22%)
Dec 22, 2023 6.550 0 +0.25(+3.97%)
Dec 21, 2023 6.390 6.450 6.300 6.300 153,201 -0.03(-0.47%)
Dec 20, 2023 6.440 6.480 6.330 6.330 126,525 -0.15(-2.31%)
Dec 19, 2023 6.350 6.480 6.350 6.480 131,925 +0.09(+1.41%)
Dec 18, 2023 6.370 6.480 6.360 6.390 193,173 -0.03(-0.47%)
Dec 15, 2023 6.670 6.700 6.330 6.420 410,561 -0.21(-3.17%)
Dec 14, 2023 6.640 6.740 6.570 6.630 225,706 +0.15(+2.31%)
Dec 13, 2023 6.090 6.490 6.050 6.480 234,208 +0.40(+6.58%)
Dec 12, 2023 6.170 6.190 6.030 6.080 266,138 -0.12(-1.94%)
Dec 11, 2023 6.330 6.330 6.190 6.200 176,366 -0.15(-2.36%)
Dec 08, 2023 6.310 6.380 6.240 6.350 162,180 -0.02(-0.31%)
Dec 07, 2023 6.410 6.440 6.330 6.370 365,294 -0.04(-0.62%)
Dec 06, 2023 6.430 6.540 6.390 6.410 372,110 -0.01(-0.16%)
Dec 05, 2023 6.350 6.430 6.350 6.420 563,922 +0.05(+0.78%)
Dec 04, 2023 6.230 6.370 6.230 6.370 250,485 +0.07(+1.11%)
Dec 01, 2023 6.070 6.330 6.070 6.300 334,658 +0.17(+2.77%)
Nov 30, 2023 6.260 6.260 6.130 6.130 191,665 -0.11(-1.76%)
Nov 29, 2023 6.260 6.290 6.140 6.240 955,605 -0.01(-0.16%)
Nov 28, 2023 6.310 6.340 6.210 6.250 345,180 -0.08(-1.26%)
Nov 27, 2023 6.310 6.350 6.250 6.330 127,868 +0.04(+0.64%)
Nov 24, 2023 6.290 6.310 6.250 6.290 84,954 +0.00(+0.00%)
Nov 23, 2023 6.210 6.290 6.210 6.290 90,977 +0.03(+0.48%)
Nov 22, 2023 6.260 6.280 6.180 6.260 92,481 +0.05(+0.81%)
Nov 21, 2023 6.290 6.310 6.210 6.210 222,345 -0.16(-2.51%)
Nov 20, 2023 6.350 6.380 6.230 6.370 115,148 +0.01(+0.16%)
Nov 17, 2023 6.270 6.360 6.270 6.360 93,490 +0.03(+0.47%)
Nov 16, 2023 6.330 6.440 6.280 6.330 155,980 +0.00(+0.00%)
Nov 15, 2023 6.380 6.500 6.310 6.330 244,253 -0.05(-0.78%)
Nov 14, 2023 6.130 6.390 6.130 6.380 382,864 +0.29(+4.76%)
Nov 13, 2023 6.240 6.240 6.070 6.090 158,815 -0.18(-2.87%)
Nov 10, 2023 6.200 6.280 6.090 6.270 299,358 +0.09(+1.46%)
Nov 09, 2023 6.290 6.360 6.110 6.180 238,576 -0.15(-2.37%)
Nov 08, 2023 6.500 6.520 6.280 6.330 319,965 -0.20(-3.06%)
Nov 07, 2023 6.600 6.670 6.520 6.530 97,418 -0.09(-1.36%)
Nov 06, 2023 6.780 6.810 6.560 6.620 376,577 -0.19(-2.79%)
Nov 03, 2023 6.610 7.140 6.610 6.810 812,344 +0.19(+2.87%)
Nov 02, 2023 6.300 6.660 6.300 6.620 260,701 +0.34(+5.41%)
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.