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 (%)
Nov 28, 2008 5.670 5.780 5.600 5.750 123,719 +0.07(+1.23%)
Nov 27, 2008 5.610 5.710 5.500 5.680 170,560 -0.03(-0.53%)
Nov 26, 2008 5.890 5.890 5.610 5.710 177,451 -0.19(-3.22%)
Nov 25, 2008 5.930 5.930 5.600 5.900 97,483 +0.20(+3.51%)
Nov 24, 2008 6.250 6.250 5.280 5.700 208,022 -0.55(-8.80%)
Nov 21, 2008 6.850 6.850 5.770 6.250 179,828 -0.45(-6.72%)
Nov 20, 2008 7.750 7.980 6.500 6.700 85,657 -1.23(-15.51%)
Nov 19, 2008 8.060 8.390 7.760 7.930 54,972 -0.27(-3.29%)
Nov 18, 2008 8.350 8.500 7.940 8.200 42,276 -0.20(-2.38%)
Nov 17, 2008 8.790 8.790 8.350 8.400 39,013 -0.05(-0.59%)
Nov 14, 2008 8.270 8.510 8.270 8.450 110,589 -0.04(-0.47%)
Nov 13, 2008 8.500 8.500 8.000 8.490 71,979 +0.21(+2.54%)
Nov 12, 2008 8.750 8.800 8.040 8.280 74,091 -0.56(-6.33%)
Nov 11, 2008 8.800 9.000 8.610 8.840 70,751 +0.09(+1.03%)
Nov 10, 2008 10.38 10.38 8.750 8.750 81,053 -1.30(-12.94%)
Nov 07, 2008 9.580 10.20 9.580 10.05 12,093 -0.15(-1.47%)
Nov 06, 2008 10.95 11.00 10.05 10.20 49,248 -0.82(-7.44%)
Nov 05, 2008 11.73 11.73 10.90 11.02 21,553 -0.48(-4.17%)
Nov 04, 2008 10.85 11.75 10.72 11.50 201,884 +0.75(+6.98%)
Nov 03, 2008 9.450 10.82 9.450 10.75 54,428 +1.15(+11.98%)
Oct 31, 2008 9.100 9.600 9.000 9.600 37,295 +0.50(+5.49%)
Oct 30, 2008 8.750 9.150 8.750 9.100 20,742 +0.35(+4.00%)
Oct 29, 2008 8.690 8.750 8.020 8.750 50,233 +0.35(+4.17%)
Oct 28, 2008 8.160 8.800 7.750 8.400 120,181 +0.30(+3.70%)
Oct 27, 2008 8.500 8.940 7.670 8.100 80,617 -0.50(-5.81%)
Oct 24, 2008 8.700 8.990 8.500 8.600 75,084 -0.40(-4.44%)
Oct 23, 2008 9.200 9.210 8.870 9.000 81,065 -0.44(-4.66%)
Oct 22, 2008 9.950 9.950 9.000 9.440 63,494 -0.51(-5.13%)
Oct 21, 2008 9.880 10.12 9.870 9.950 33,894 -0.20(-1.97%)
Oct 20, 2008 9.750 10.15 9.660 10.15 69,575 +0.75(+7.98%)
Oct 17, 2008 9.160 9.770 9.000 9.400 250,637 +0.14(+1.51%)
Oct 16, 2008 9.200 9.730 8.940 9.260 46,548 -0.08(-0.86%)
Oct 15, 2008 9.520 10.45 9.000 9.340 56,947 -0.71(-7.06%)
Oct 14, 2008 9.800 10.80 9.000 10.05 81,217 +1.05(+11.67%)
Oct 10, 2008 9.000 9.500 8.500 9.000 82,670 -1.00(-10.00%)
Oct 09, 2008 10.75 10.75 9.550 10.00 54,202 -0.90(-8.26%)
Oct 08, 2008 10.76 10.90 9.400 10.90 108,933 +0.04(+0.37%)
Oct 07, 2008 11.61 12.00 10.85 10.86 70,404 -1.13(-9.42%)
Oct 06, 2008 12.57 13.35 11.62 11.99 89,426 -1.86(-13.43%)
Oct 03, 2008 14.08 14.34 13.78 13.85 26,710 -0.45(-3.15%)
Oct 02, 2008 14.05 15.38 14.00 14.30 87,591 +0.15(+1.06%)
Oct 01, 2008 13.97 14.26 13.51 14.15 61,509 +0.20(+1.43%)
Sep 30, 2008 13.21 13.96 13.17 13.95 48,600 +0.78(+5.92%)
Sep 29, 2008 14.02 14.16 12.50 13.17 99,774 -1.11(-7.77%)
Sep 26, 2008 14.06 14.29 14.06 14.28 91,516 -0.57(-3.84%)
Sep 25, 2008 15.07 15.38 14.85 14.85 21,118 -0.19(-1.26%)
Sep 24, 2008 14.78 15.27 14.75 15.04 53,757 +0.11(+0.74%)
Sep 23, 2008 14.55 14.93 14.55 14.93 11,294 +0.57(+3.97%)
Sep 22, 2008 14.50 15.44 14.30 14.36 46,161 -0.44(-2.97%)
Sep 19, 2008 14.18 14.80 14.18 14.80 61,648 +0.64(+4.52%)
Sep 18, 2008 14.16 14.47 14.15 14.16 36,349 -0.05(-0.35%)
Sep 17, 2008 14.52 14.67 14.15 14.21 96,576 -0.52(-3.53%)
Sep 16, 2008 14.70 15.13 14.05 14.73 29,634 +0.00(+0.00%)
Sep 15, 2008 14.85 14.85 14.52 14.73 53,805 -0.02(-0.14%)
Sep 12, 2008 14.70 15.21 14.65 14.75 18,565 -0.08(-0.54%)
Sep 11, 2008 15.19 15.19 14.56 14.83 62,110 -0.20(-1.33%)
Sep 10, 2008 15.06 15.30 15.03 15.03 21,103 -0.08(-0.53%)
Sep 09, 2008 15.48 15.48 15.03 15.11 26,939 -0.07(-0.46%)
Sep 08, 2008 15.03 15.28 15.03 15.18 32,001 +0.08(+0.53%)
Sep 05, 2008 14.70 15.23 14.70 15.10 31,534 +0.36(+2.44%)
Sep 04, 2008 15.17 15.28 14.61 14.74 28,158 -0.52(-3.41%)
Sep 03, 2008 15.50 15.64 15.02 15.26 32,568 -0.15(-0.97%)
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.