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 )

6.480 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2009 9.800 9.820 9.550 9.600 50,223 -0.24(-2.44%)
Oct 29, 2009 9.510 9.890 9.510 9.840 78,546 +0.29(+3.04%)
Oct 28, 2009 9.700 9.700 9.280 9.550 112,613 -0.16(-1.65%)
Oct 27, 2009 9.760 9.780 9.550 9.710 107,004 +0.06(+0.62%)
Oct 26, 2009 9.970 9.970 9.540 9.650 131,056 -0.20(-2.03%)
Oct 23, 2009 10.00 9.950 9.850 9.850 68,538 -0.14(-1.40%)
Oct 22, 2009 9.800 9.990 9.640 9.990 87,540 +0.20(+2.04%)
Oct 21, 2009 9.900 9.900 9.540 9.790 146,668 -0.07(-0.71%)
Oct 20, 2009 9.520 9.860 9.650 9.860 115,557 +0.32(+3.35%)
Oct 19, 2009 9.540 9.540 9.400 9.540 63,438 +0.07(+0.74%)
Oct 16, 2009 9.450 9.560 9.350 9.470 71,407 +0.10(+1.07%)
Oct 15, 2009 9.200 9.440 9.150 9.370 147,339 +0.18(+1.96%)
Oct 14, 2009 9.100 9.200 9.100 9.190 113,678 +0.05(+0.55%)
Oct 13, 2009 9.180 9.200 9.050 9.140 126,718 +0.03(+0.33%)
Oct 09, 2009 9.140 9.160 9.020 9.110 186,693 -0.04(-0.44%)
Oct 08, 2009 8.990 9.170 8.990 9.150 123,591 +0.17(+1.89%)
Oct 07, 2009 9.060 9.070 8.950 8.980 143,788 -0.07(-0.77%)
Oct 06, 2009 9.000 9.070 8.960 9.050 185,459 +0.05(+0.56%)
Oct 05, 2009 9.000 9.050 8.960 9.000 79,290 +0.00(+0.00%)
Oct 02, 2009 9.020 9.100 8.980 9.000 74,486 -0.03(-0.33%)
Oct 01, 2009 9.050 9.100 9.020 9.030 120,491 -0.12(-1.31%)
Sep 30, 2009 9.110 9.190 9.020 9.150 92,518 +0.01(+0.11%)
Sep 29, 2009 9.330 9.340 8.910 9.140 191,707 -0.19(-2.04%)
Sep 28, 2009 9.280 9.350 9.150 9.330 99,958 -0.02(-0.21%)
Sep 25, 2009 9.400 9.400 9.200 9.350 42,956 +0.01(+0.11%)
Sep 24, 2009 9.390 9.390 9.200 9.340 48,655 +0.12(+1.30%)
Sep 23, 2009 9.450 9.570 9.220 9.220 51,961 -0.20(-2.12%)
Sep 22, 2009 9.450 9.480 9.350 9.420 63,051 -0.07(-0.74%)
Sep 21, 2009 9.250 9.490 9.200 9.490 97,262 +0.24(+2.59%)
Sep 18, 2009 9.250 9.340 9.200 9.250 126,171 -0.10(-1.07%)
Sep 17, 2009 9.180 9.440 9.150 9.350 64,241 +0.20(+2.19%)
Sep 16, 2009 9.180 9.270 9.120 9.150 120,017 -0.03(-0.33%)
Sep 15, 2009 9.240 9.240 9.030 9.180 185,098 -0.30(-3.16%)
Sep 14, 2009 9.100 9.480 9.030 9.480 59,870 +0.35(+3.83%)
Sep 11, 2009 9.000 9.130 8.950 9.130 65,847 +0.14(+1.56%)
Sep 10, 2009 9.130 9.140 8.900 8.990 98,342 -0.12(-1.32%)
Sep 09, 2009 8.960 9.110 8.950 9.110 37,341 +0.09(+1.00%)
Sep 08, 2009 8.930 9.060 8.930 9.020 42,047 +0.08(+0.89%)
Sep 04, 2009 8.880 8.970 8.840 8.940 42,921 +0.09(+1.02%)
Sep 03, 2009 8.970 8.970 8.620 8.850 36,332 +0.08(+0.91%)
Sep 02, 2009 9.000 9.030 8.750 8.770 65,580 -0.22(-2.45%)
Sep 01, 2009 9.000 9.120 8.880 8.990 75,615 -0.06(-0.66%)
Aug 31, 2009 8.870 9.100 8.810 9.050 59,905 -0.05(-0.55%)
Aug 28, 2009 8.900 9.100 8.830 9.100 98,865 +0.22(+2.48%)
Aug 27, 2009 8.950 9.000 8.670 8.880 93,570 -0.07(-0.78%)
Aug 26, 2009 8.940 9.090 8.940 8.950 183,441 -0.05(-0.56%)
Aug 25, 2009 8.920 9.060 8.900 9.000 79,658 +0.01(+0.11%)
Aug 24, 2009 8.950 9.040 8.900 8.990 90,017 +0.05(+0.56%)
Aug 21, 2009 9.020 9.020 8.910 8.940 108,093 -0.01(-0.11%)
Aug 20, 2009 9.070 9.070 8.900 8.950 62,748 -0.04(-0.44%)
Aug 19, 2009 9.190 9.190 8.910 8.990 91,357 -0.11(-1.21%)
Aug 18, 2009 8.800 9.200 8.760 9.100 134,391 +0.34(+3.88%)
Aug 17, 2009 8.900 8.900 8.620 8.760 58,698 -0.19(-2.12%)
Aug 14, 2009 9.000 9.050 8.680 8.950 56,655 -0.03(-0.33%)
Aug 13, 2009 8.550 9.060 8.510 8.980 104,942 +0.48(+5.65%)
Aug 12, 2009 8.150 8.550 8.150 8.500 64,090 +0.26(+3.16%)
Aug 11, 2009 8.450 8.450 8.020 8.240 77,117 -0.20(-2.37%)
Aug 10, 2009 8.400 8.530 8.350 8.440 74,616 +0.14(+1.69%)
Aug 07, 2009 8.150 8.350 8.140 8.300 99,480 +0.15(+1.84%)
Aug 06, 2009 8.080 8.200 7.970 8.150 43,768 +0.10(+1.24%)
Aug 05, 2009 8.000 8.050 8.000 8.050 109,585 +0.00(+0.00%)
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.