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 28, 2019 10.58 10.71 10.58 10.65 479,432 +0.03(+0.28%)
Feb 27, 2019 10.58 10.65 10.56 10.62 364,914 -0.04(-0.38%)
Feb 26, 2019 10.59 10.71 10.58 10.66 296,734 +0.06(+0.57%)
Feb 25, 2019 10.63 10.67 10.57 10.60 622,241 -0.03(-0.28%)
Feb 22, 2019 10.71 10.76 10.63 10.63 352,251 -0.08(-0.75%)
Feb 21, 2019 10.71 10.79 10.71 10.71 317,712 -0.06(-0.56%)
Feb 20, 2019 10.75 10.80 10.70 10.77 302,774 +0.02(+0.19%)
Feb 19, 2019 10.70 10.78 10.70 10.75 389,507 +0.01(+0.09%)
Feb 15, 2019 10.74 10.74 10.74 0 +0.01(+0.09%)
Feb 14, 2019 10.73 10.76 10.65 10.73 325,177 +0.02(+0.19%)
Feb 13, 2019 10.82 10.86 10.65 10.71 327,967 -0.10(-0.93%)
Feb 12, 2019 10.80 10.82 10.75 10.81 318,207 +0.05(+0.46%)
Feb 11, 2019 10.73 10.79 10.72 10.76 491,534 +0.00(+0.00%)
Feb 08, 2019 10.78 10.80 10.70 10.76 463,060 -0.06(-0.55%)
Feb 07, 2019 10.75 10.83 10.71 10.82 791,876 +0.02(+0.19%)
Feb 06, 2019 10.60 10.88 10.60 10.80 970,070 +0.21(+1.98%)
Feb 05, 2019 10.41 10.59 10.40 10.59 699,817 +0.15(+1.44%)
Feb 04, 2019 10.31 10.44 10.30 10.44 349,202 +0.12(+1.16%)
Feb 01, 2019 10.22 10.36 10.20 10.32 529,664 +0.11(+1.08%)
Jan 31, 2019 10.19 10.32 10.19 10.21 784,682 +0.01(+0.10%)
Jan 30, 2019 10.20 10.23 10.10 10.20 337,611 +0.04(+0.39%)
Jan 29, 2019 10.22 10.25 10.15 10.16 332,016 -0.05(-0.49%)
Jan 28, 2019 10.15 10.23 10.11 10.21 231,016 +0.04(+0.39%)
Jan 25, 2019 10.14 10.18 10.12 10.17 237,083 +0.08(+0.79%)
Jan 24, 2019 9.980 10.14 9.980 10.09 307,846 +0.09(+0.90%)
Jan 23, 2019 10.02 10.07 9.910 10.00 308,305 -0.05(-0.50%)
Jan 22, 2019 10.08 10.14 9.980 10.05 386,131 -0.05(-0.50%)
Jan 21, 2019 10.08 10.14 10.07 10.10 179,850 -0.02(-0.20%)
Jan 18, 2019 10.15 10.16 10.10 10.12 598,956 +0.01(+0.10%)
Jan 17, 2019 10.10 10.22 10.10 10.11 333,458 -0.02(-0.20%)
Jan 16, 2019 10.08 10.19 10.01 10.13 336,188 +0.08(+0.80%)
Jan 15, 2019 10.06 10.13 10.04 10.05 574,927 +0.00(+0.00%)
Jan 14, 2019 9.950 10.10 9.950 10.05 506,036 +0.05(+0.50%)
Jan 11, 2019 9.940 10.06 9.870 10.00 364,845 +0.08(+0.81%)
Jan 10, 2019 9.750 9.950 9.720 9.920 425,276 +0.12(+1.22%)
Jan 09, 2019 9.800 9.830 9.700 9.800 384,625 +0.06(+0.62%)
Jan 08, 2019 9.550 9.770 9.520 9.740 565,841 +0.22(+2.31%)
Jan 07, 2019 9.350 9.550 9.340 9.520 448,757 +0.27(+2.92%)
Jan 04, 2019 9.230 9.320 9.220 9.250 319,402 +0.02(+0.22%)
Jan 03, 2019 9.280 9.400 9.210 9.230 472,789 -0.07(-0.75%)
Jan 02, 2019 9.170 9.340 9.130 9.300 464,225 +0.06(+0.65%)
Dec 31, 2018 9.240 9.240 9.240 0 +0.13(+1.43%)
Dec 28, 2018 9.030 9.240 9.020 9.110 641,558 +0.07(+0.77%)
Dec 27, 2018 8.800 9.130 8.800 9.040 1,200,311 +0.19(+2.15%)
Dec 24, 2018 8.850 8.850 8.850 0 -0.04(-0.45%)
Dec 21, 2018 8.990 9.100 8.820 8.890 1,426,764 -0.10(-1.11%)
Dec 20, 2018 9.060 9.230 8.980 8.990 546,064 -0.16(-1.75%)
Dec 19, 2018 9.250 9.340 9.110 9.150 548,557 -0.15(-1.61%)
Dec 18, 2018 9.160 9.380 9.150 9.300 1,026,645 +0.05(+0.54%)
Dec 17, 2018 9.470 9.550 9.250 9.250 691,250 -0.28(-2.94%)
Dec 14, 2018 9.290 9.620 9.290 9.530 707,676 +0.17(+1.82%)
Dec 13, 2018 9.400 9.540 9.320 9.360 1,042,362 -0.02(-0.21%)
Dec 12, 2018 9.530 9.590 9.350 9.380 537,077 -0.08(-0.85%)
Dec 11, 2018 9.480 9.570 9.460 9.460 662,183 +0.00(+0.00%)
Dec 10, 2018 9.530 9.620 9.450 9.460 626,391 -0.13(-1.36%)
Dec 07, 2018 9.670 9.700 9.580 9.590 523,602 -0.13(-1.34%)
Dec 06, 2018 9.580 9.720 9.510 9.720 540,501 +0.03(+0.31%)
Dec 05, 2018 9.610 9.830 9.600 9.690 232,220 +0.03(+0.31%)
Dec 04, 2018 9.760 9.890 9.600 9.660 482,650 -0.20(-2.03%)
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.