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 31, 2023 6.180 6.190 6.070 6.160 209,772 +0.01(+0.16%)
Oct 30, 2023 6.090 6.150 6.080 6.150 110,354 +0.06(+0.99%)
Oct 27, 2023 6.090 6.090 6.000 6.090 223,693 +0.03(+0.50%)
Oct 26, 2023 6.000 6.110 6.000 6.060 339,459 +0.04(+0.66%)
Oct 25, 2023 6.000 6.020 6.000 6.020 997,100 +0.01(+0.17%)
Oct 24, 2023 6.040 6.040 5.950 6.010 1,401,924 -0.01(-0.17%)
Oct 23, 2023 5.950 6.050 5.910 6.020 287,593 +0.02(+0.33%)
Oct 20, 2023 6.050 6.050 5.880 6.000 837,877 -0.02(-0.33%)
Oct 19, 2023 6.050 6.090 6.000 6.020 549,672 -0.05(-0.82%)
Oct 18, 2023 6.110 6.150 5.930 6.070 488,127 -0.10(-1.62%)
Oct 17, 2023 6.140 6.190 6.110 6.170 189,071 +0.07(+1.15%)
Oct 16, 2023 6.100 6.120 6.040 6.100 138,577 +0.03(+0.49%)
Oct 13, 2023 6.020 6.120 5.990 6.070 255,020 +0.06(+1.00%)
Oct 12, 2023 6.250 6.250 5.990 6.010 167,690 -0.26(-4.15%)
Oct 11, 2023 6.110 6.270 6.110 6.270 223,955 +0.18(+2.96%)
Oct 10, 2023 6.090 6.130 6.020 6.090 215,801 +0.04(+0.66%)
Oct 06, 2023 6.050 0 -0.03(-0.49%)
Oct 05, 2023 6.040 6.090 6.010 6.080 303,730 +0.04(+0.66%)
Oct 04, 2023 6.030 6.070 5.990 6.040 372,094 -0.01(-0.17%)
Oct 03, 2023 6.260 6.260 6.020 6.050 365,126 -0.25(-3.97%)
Oct 02, 2023 6.420 6.430 6.240 6.300 422,715 -0.16(-2.48%)
Sep 29, 2023 6.630 6.650 6.420 6.460 440,059 -0.11(-1.67%)
Sep 28, 2023 6.630 6.630 6.370 6.570 485,999 -0.08(-1.20%)
Sep 27, 2023 6.680 6.710 6.590 6.650 428,531 -0.02(-0.30%)
Sep 26, 2023 6.770 6.790 6.640 6.670 546,185 -0.14(-2.06%)
Sep 25, 2023 6.810 6.820 6.780 6.810 276,094 -0.04(-0.58%)
Sep 22, 2023 6.870 6.870 6.810 6.850 253,912 +0.00(+0.00%)
Sep 21, 2023 6.880 6.930 6.840 6.850 349,789 -0.09(-1.30%)
Sep 20, 2023 6.950 6.980 6.890 6.940 153,803 +0.04(+0.58%)
Sep 19, 2023 7.080 7.080 6.890 6.900 511,431 -0.22(-3.09%)
Sep 18, 2023 7.090 7.200 7.070 7.120 421,532 -0.05(-0.70%)
Sep 15, 2023 7.140 7.190 7.000 7.170 3,462,797 +0.03(+0.42%)
Sep 14, 2023 6.930 7.150 6.930 7.140 285,632 +0.24(+3.48%)
Sep 13, 2023 6.790 6.990 6.780 6.900 358,196 +0.12(+1.77%)
Sep 12, 2023 6.800 6.850 6.730 6.780 216,766 -0.01(-0.15%)
Sep 11, 2023 6.770 6.910 6.740 6.790 612,983 +0.03(+0.44%)
Sep 08, 2023 6.780 6.780 6.700 6.760 253,429 -0.03(-0.44%)
Sep 07, 2023 6.710 6.790 6.650 6.790 411,298 +0.03(+0.44%)
Sep 06, 2023 6.980 6.980 6.740 6.760 624,411 -0.23(-3.29%)
Sep 05, 2023 7.070 7.090 6.970 6.990 329,662 -0.10(-1.41%)
Sep 01, 2023 7.090 0 +0.09(+1.29%)
Aug 31, 2023 7.050 7.100 6.990 7.000 383,785 -0.04(-0.57%)
Aug 30, 2023 7.080 7.130 7.040 7.040 233,464 -0.08(-1.12%)
Aug 29, 2023 7.030 7.160 7.000 7.120 360,433 +0.10(+1.42%)
Aug 28, 2023 6.920 7.040 6.850 7.020 401,253 +0.09(+1.30%)
Aug 25, 2023 6.860 6.940 6.810 6.930 261,864 +0.04(+0.58%)
Aug 24, 2023 6.850 6.960 6.850 6.890 326,219 +0.03(+0.44%)
Aug 23, 2023 6.720 6.870 6.660 6.860 422,077 +0.16(+2.39%)
Aug 22, 2023 6.750 6.790 6.670 6.700 398,815 -0.05(-0.74%)
Aug 21, 2023 6.860 6.860 6.750 6.750 707,986 -0.14(-2.03%)
Aug 18, 2023 6.950 6.990 6.830 6.890 597,122 -0.10(-1.43%)
Aug 17, 2023 6.990 7.030 6.930 6.990 474,065 -0.02(-0.29%)
Aug 16, 2023 7.110 7.130 6.980 7.010 1,715,742 -0.11(-1.54%)
Aug 15, 2023 7.100 7.140 7.080 7.120 530,606 -0.03(-0.42%)
Aug 14, 2023 7.110 7.160 7.100 7.150 100,171 +0.00(+0.00%)
Aug 11, 2023 7.140 7.180 7.100 7.150 175,445 +0.00(+0.00%)
Aug 10, 2023 7.130 7.220 7.110 7.150 229,504 -0.01(-0.14%)
Aug 09, 2023 7.100 7.190 7.070 7.160 223,818 +0.10(+1.42%)
Aug 08, 2023 7.000 7.170 7.000 7.060 321,007 +0.04(+0.57%)
Aug 04, 2023 7.020 0 -0.08(-1.13%)
Aug 03, 2023 6.900 7.140 6.760 7.100 599,352 +0.11(+1.57%)
Aug 02, 2023 6.990 7.040 6.950 6.990 232,052 -0.03(-0.43%)
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.