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 (%)
Feb 27, 2009 6.200 6.450 6.110 6.420 45,800 +0.27(+4.39%)
Feb 26, 2009 6.190 6.440 5.950 6.150 48,769 +0.20(+3.36%)
Feb 25, 2009 5.560 6.150 5.550 5.950 57,143 +0.24(+4.20%)
Feb 24, 2009 5.400 5.710 5.350 5.710 94,349 +0.21(+3.82%)
Feb 23, 2009 5.560 5.560 5.400 5.500 72,493 +0.04(+0.73%)
Feb 20, 2009 5.500 5.540 5.310 5.460 313,617 -0.01(-0.18%)
Feb 19, 2009 5.660 5.660 5.410 5.470 181,809 -0.13(-2.32%)
Feb 18, 2009 5.580 5.650 5.460 5.600 88,063 -0.07(-1.23%)
Feb 17, 2009 6.000 6.000 5.570 5.670 117,887 -0.13(-2.24%)
Feb 13, 2009 6.000 6.000 5.700 5.800 194,672 +0.03(+0.52%)
Feb 12, 2009 6.160 6.210 5.720 5.770 97,030 -0.28(-4.63%)
Feb 11, 2009 6.630 6.630 6.050 6.050 51,024 -0.35(-5.47%)
Feb 10, 2009 6.750 6.890 6.400 6.400 76,849 -0.35(-5.19%)
Feb 09, 2009 6.480 6.900 6.460 6.750 283,641 +0.16(+2.43%)
Feb 06, 2009 6.400 6.590 6.270 6.590 22,905 +0.15(+2.33%)
Feb 05, 2009 6.300 6.450 6.150 6.440 44,290 +0.15(+2.38%)
Feb 04, 2009 6.100 6.430 6.070 6.290 56,737 +0.09(+1.45%)
Feb 03, 2009 6.380 6.600 6.110 6.200 100,239 -0.24(-3.73%)
Feb 02, 2009 6.530 6.680 6.350 6.440 92,553 -0.26(-3.88%)
Jan 30, 2009 6.600 6.730 6.460 6.700 75,586 +0.30(+4.69%)
Jan 29, 2009 6.230 6.470 6.220 6.400 43,075 +0.00(+0.00%)
Jan 28, 2009 6.390 6.690 6.220 6.400 114,394 -0.10(-1.54%)
Jan 27, 2009 6.210 6.620 6.210 6.500 75,626 +0.25(+4.00%)
Jan 26, 2009 6.490 6.490 6.180 6.250 65,135 -0.25(-3.85%)
Jan 23, 2009 6.550 6.600 6.100 6.500 90,602 -0.05(-0.76%)
Jan 22, 2009 6.670 6.800 6.450 6.550 57,377 -0.15(-2.24%)
Jan 21, 2009 6.860 7.060 6.500 6.700 59,182 -0.40(-5.63%)
Jan 20, 2009 6.910 7.100 6.790 7.100 53,228 +0.00(+0.00%)
Jan 19, 2009 7.200 7.200 6.900 7.100 65,343 -0.05(-0.70%)
Jan 16, 2009 7.200 7.220 6.680 7.150 85,178 -0.03(-0.42%)
Jan 15, 2009 7.390 7.410 7.100 7.180 113,594 -0.07(-0.97%)
Jan 14, 2009 7.540 7.540 6.980 7.250 81,563 -0.28(-3.72%)
Jan 13, 2009 7.080 7.590 6.950 7.530 133,810 +0.45(+6.36%)
Jan 12, 2009 7.320 7.320 6.930 7.080 198,893 -0.27(-3.67%)
Jan 09, 2009 7.250 7.400 7.130 7.350 31,816 -0.04(-0.54%)
Jan 08, 2009 7.210 7.500 7.120 7.390 139,101 +0.09(+1.23%)
Jan 07, 2009 7.250 7.500 7.000 7.300 95,365 +0.15(+2.10%)
Jan 06, 2009 7.200 7.350 7.010 7.150 55,318 -0.10(-1.38%)
Jan 05, 2009 7.600 7.980 6.920 7.250 42,940 -0.23(-3.07%)
Jan 02, 2009 7.350 7.750 7.250 7.480 46,296 +0.12(+1.63%)
Dec 31, 2008 6.920 7.390 6.600 7.360 43,202 +0.47(+6.82%)
Dec 30, 2008 5.900 6.900 5.730 6.890 142,244 +1.00(+16.98%)
Dec 29, 2008 5.270 5.890 5.080 5.890 149,754 +0.62(+11.76%)
Dec 24, 2008 4.900 5.300 4.780 5.270 86,331 +0.37(+7.55%)
Dec 23, 2008 4.860 4.940 4.780 4.900 183,677 -0.02(-0.41%)
Dec 22, 2008 4.850 5.000 4.810 4.920 132,990 +0.07(+1.44%)
Dec 19, 2008 4.750 4.990 4.710 4.850 182,387 +0.05(+1.04%)
Dec 18, 2008 4.770 4.890 4.550 4.800 167,382 -0.15(-3.03%)
Dec 17, 2008 4.900 4.950 4.900 4.950 2,400 +0.20(+4.21%)
Dec 16, 2008 4.820 5.000 4.520 4.750 248,540 -0.25(-5.00%)
Dec 15, 2008 5.240 5.240 4.760 5.000 84,442 -0.25(-4.76%)
Dec 12, 2008 5.350 5.730 5.160 5.250 92,212 -0.22(-4.02%)
Dec 11, 2008 5.300 5.630 5.300 5.470 222,070 +0.12(+2.24%)
Dec 10, 2008 5.490 5.950 5.280 5.350 71,650 +0.05(+0.94%)
Dec 09, 2008 5.690 6.000 5.250 5.300 399,502 -0.34(-6.03%)
Dec 08, 2008 5.450 5.750 5.150 5.640 305,809 +0.63(+12.57%)
Dec 05, 2008 4.960 5.010 4.680 5.010 129,480 +0.01(+0.20%)
Dec 04, 2008 5.190 5.500 4.900 5.000 199,974 -0.01(-0.20%)
Dec 03, 2008 5.010 5.350 4.890 5.010 630,502 -0.25(-4.75%)
Dec 02, 2008 5.650 5.650 5.150 5.260 219,216 -0.19(-3.49%)
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.