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 )

6.490 +0.100 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 8.360 8.570 8.290 8.340 214,820 -0.04(-0.48%)
Oct 29, 2020 8.340 8.470 8.220 8.380 243,633 +0.01(+0.12%)
Oct 28, 2020 8.440 8.540 8.310 8.370 314,025 -0.18(-2.11%)
Oct 27, 2020 8.590 8.690 8.500 8.550 165,981 -0.07(-0.81%)
Oct 26, 2020 8.750 8.770 8.520 8.620 250,456 -0.21(-2.38%)
Oct 23, 2020 8.720 8.880 8.720 8.830 151,397 +0.12(+1.38%)
Oct 22, 2020 8.680 8.810 8.680 8.710 168,250 +0.02(+0.23%)
Oct 21, 2020 8.600 8.700 8.580 8.690 155,141 +0.07(+0.81%)
Oct 20, 2020 8.710 8.850 8.600 8.620 260,463 -0.15(-1.71%)
Oct 19, 2020 8.660 8.830 8.650 8.770 382,377 +0.09(+1.04%)
Oct 16, 2020 8.700 8.730 8.610 8.680 188,861 -0.04(-0.46%)
Oct 15, 2020 8.500 8.810 8.490 8.720 235,349 +0.09(+1.04%)
Oct 14, 2020 8.750 8.790 8.590 8.630 209,037 -0.13(-1.48%)
Oct 13, 2020 8.800 8.830 8.740 8.760 252,654 +0.02(+0.23%)
Oct 09, 2020 8.740 8.740 8.740 0 -0.06(-0.68%)
Oct 08, 2020 8.700 8.820 8.680 8.800 314,351 +0.15(+1.73%)
Oct 07, 2020 8.500 8.830 8.500 8.650 394,098 +0.23(+2.73%)
Oct 06, 2020 8.480 8.580 8.390 8.420 372,647 -0.06(-0.71%)
Oct 05, 2020 8.400 8.520 8.280 8.480 451,241 +0.13(+1.56%)
Oct 02, 2020 8.180 8.380 8.180 8.350 276,005 +0.02(+0.24%)
Oct 01, 2020 7.990 8.330 7.980 8.330 313,087 +0.38(+4.78%)
Sep 30, 2020 8.030 8.150 7.950 7.950 245,654 -0.06(-0.75%)
Sep 29, 2020 8.160 8.160 7.940 8.010 296,839 -0.23(-2.79%)
Sep 28, 2020 8.090 8.280 8.040 8.240 284,715 +0.20(+2.49%)
Sep 25, 2020 7.850 8.040 7.800 8.040 229,881 +0.13(+1.64%)
Sep 24, 2020 7.910 8.140 7.850 7.910 349,931 -0.04(-0.50%)
Sep 23, 2020 8.300 8.300 7.870 7.950 361,581 -0.32(-3.87%)
Sep 22, 2020 8.210 8.380 8.190 8.270 212,608 +0.09(+1.10%)
Sep 21, 2020 8.490 8.500 8.160 8.180 333,137 -0.35(-4.10%)
Sep 18, 2020 8.840 8.840 8.510 8.530 1,103,562 -0.29(-3.29%)
Sep 17, 2020 8.930 8.950 8.720 8.820 354,342 -0.22(-2.43%)
Sep 16, 2020 8.910 9.110 8.870 9.040 418,397 +0.16(+1.80%)
Sep 15, 2020 8.840 8.930 8.750 8.880 414,506 +0.07(+0.79%)
Sep 14, 2020 8.800 8.870 8.690 8.810 271,856 +0.00(+0.00%)
Sep 11, 2020 8.900 8.960 8.800 8.810 348,763 -0.08(-0.90%)
Sep 10, 2020 8.920 8.950 8.820 8.890 264,386 +0.01(+0.11%)
Sep 09, 2020 9.410 9.450 8.770 8.880 616,493 -0.37(-4.00%)
Sep 08, 2020 9.090 9.490 8.940 9.250 642,779 +0.36(+4.05%)
Sep 04, 2020 8.890 8.890 8.890 0 +0.04(+0.45%)
Sep 03, 2020 8.940 9.070 8.850 8.850 583,925 -0.10(-1.12%)
Sep 02, 2020 8.840 9.070 8.840 8.950 506,822 +0.11(+1.24%)
Sep 01, 2020 8.750 8.850 8.670 8.840 204,673 +0.09(+1.03%)
Aug 31, 2020 8.750 8.830 8.650 8.750 456,190 -0.08(-0.91%)
Aug 28, 2020 8.750 8.860 8.690 8.830 147,653 +0.04(+0.46%)
Aug 27, 2020 8.700 8.950 8.690 8.790 351,003 +0.07(+0.80%)
Aug 26, 2020 8.700 8.760 8.580 8.720 582,354 +0.01(+0.11%)
Aug 25, 2020 8.850 8.910 8.620 8.710 181,720 -0.11(-1.25%)
Aug 24, 2020 8.790 8.820 8.660 8.820 135,376 +0.12(+1.38%)
Aug 21, 2020 8.650 8.770 8.500 8.700 231,929 +0.05(+0.58%)
Aug 20, 2020 8.660 8.800 8.620 8.650 353,869 -0.01(-0.12%)
Aug 19, 2020 8.690 8.790 8.510 8.660 232,418 -0.03(-0.35%)
Aug 18, 2020 8.650 8.720 8.550 8.690 221,971 +0.04(+0.46%)
Aug 17, 2020 8.600 8.730 8.600 8.650 147,230 +0.00(+0.00%)
Aug 14, 2020 8.660 8.690 8.510 8.650 196,401 -0.03(-0.35%)
Aug 13, 2020 8.800 8.830 8.550 8.680 158,986 -0.07(-0.80%)
Aug 12, 2020 8.880 8.880 8.630 8.750 249,182 -0.06(-0.68%)
Aug 11, 2020 8.490 8.850 8.450 8.810 347,422 +0.33(+3.89%)
Aug 10, 2020 8.490 8.490 8.300 8.480 237,505 +0.04(+0.47%)
Aug 07, 2020 8.250 8.530 8.150 8.440 377,042 +0.26(+3.18%)
Aug 06, 2020 8.070 8.210 8.050 8.180 148,980 +0.11(+1.36%)
Aug 05, 2020 7.970 8.080 7.910 8.070 226,054 +0.13(+1.64%)
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.