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 )

6.510 +0.060 (+0.93%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 13, 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 (%)
Mar 31, 2023 7.530 7.630 7.530 7.610 585,676 +0.07(+0.93%)
Mar 30, 2023 7.560 7.620 7.520 7.540 201,873 -0.04(-0.53%)
Mar 29, 2023 7.540 7.630 7.520 7.580 481,441 +0.07(+0.93%)
Mar 28, 2023 7.580 7.590 7.470 7.510 552,688 -0.13(-1.70%)
Mar 27, 2023 7.630 7.720 7.610 7.640 357,016 +0.04(+0.53%)
Mar 24, 2023 7.450 7.600 7.440 7.600 435,231 +0.07(+0.93%)
Mar 23, 2023 7.610 7.640 7.450 7.530 674,121 -0.09(-1.18%)
Mar 22, 2023 7.840 7.850 7.600 7.620 659,069 -0.25(-3.18%)
Mar 21, 2023 7.900 7.940 7.840 7.870 475,540 +0.00(+0.00%)
Mar 20, 2023 7.940 7.950 7.800 7.870 696,442 +0.01(+0.13%)
Mar 17, 2023 8.080 8.090 7.820 7.860 7,050,862 -0.30(-3.68%)
Mar 16, 2023 8.080 8.190 7.940 8.160 1,030,107 +0.05(+0.62%)
Mar 15, 2023 8.150 8.270 8.070 8.110 708,080 -0.13(-1.58%)
Mar 14, 2023 8.290 8.400 8.170 8.240 725,838 +0.08(+0.98%)
Mar 13, 2023 8.350 8.430 8.150 8.160 1,070,016 -0.25(-2.97%)
Mar 10, 2023 8.520 8.520 8.390 8.410 727,480 -0.11(-1.29%)
Mar 09, 2023 8.710 8.710 8.500 8.520 470,213 -0.17(-1.96%)
Mar 08, 2023 8.620 8.740 8.550 8.690 503,661 +0.07(+0.81%)
Mar 07, 2023 8.580 8.650 8.540 8.620 629,439 +0.04(+0.47%)
Mar 06, 2023 8.700 8.770 8.560 8.580 618,506 -0.16(-1.83%)
Mar 03, 2023 8.700 8.890 8.700 8.740 710,498 +0.07(+0.81%)
Mar 02, 2023 8.800 8.800 8.570 8.670 1,136,125 -0.08(-0.91%)
Mar 01, 2023 9.020 9.040 8.650 8.750 1,375,208 -0.34(-3.74%)
Feb 28, 2023 9.030 9.210 8.970 9.090 487,839 +0.02(+0.22%)
Feb 27, 2023 9.190 9.280 9.040 9.070 338,643 -0.16(-1.73%)
Feb 24, 2023 9.070 9.230 9.030 9.230 281,877 +0.06(+0.65%)
Feb 23, 2023 9.300 9.330 9.030 9.170 366,222 -0.17(-1.82%)
Feb 22, 2023 9.430 9.490 9.310 9.340 221,319 -0.08(-0.85%)
Feb 21, 2023 9.530 9.550 9.390 9.420 354,181 -0.16(-1.67%)
Feb 17, 2023 9.580 0 +0.12(+1.27%)
Feb 16, 2023 9.320 9.530 9.320 9.460 300,371 +0.05(+0.53%)
Feb 15, 2023 9.280 9.410 9.260 9.410 547,105 +0.08(+0.86%)
Feb 14, 2023 9.310 9.350 9.270 9.330 155,796 -0.05(-0.53%)
Feb 13, 2023 9.350 9.380 9.280 9.380 139,949 +0.08(+0.86%)
Feb 10, 2023 9.340 9.500 9.250 9.300 213,049 -0.11(-1.17%)
Feb 09, 2023 9.460 9.530 9.370 9.410 226,331 -0.02(-0.21%)
Feb 08, 2023 9.470 9.530 9.410 9.430 267,128 -0.05(-0.53%)
Feb 07, 2023 9.450 9.490 9.340 9.480 328,223 -0.01(-0.11%)
Feb 06, 2023 9.680 9.680 9.470 9.490 340,844 -0.25(-2.57%)
Feb 03, 2023 9.620 9.810 9.610 9.740 253,843 +0.00(+0.00%)
Feb 02, 2023 9.670 9.850 9.670 9.740 317,251 +0.12(+1.25%)
Feb 01, 2023 9.540 9.670 9.460 9.620 508,584 +0.12(+1.26%)
Jan 31, 2023 9.460 9.550 9.430 9.500 263,617 +0.05(+0.53%)
Jan 30, 2023 9.560 9.620 9.440 9.450 819,024 -0.17(-1.77%)
Jan 27, 2023 9.500 9.650 9.480 9.620 214,703 +0.07(+0.73%)
Jan 26, 2023 9.500 9.550 9.440 9.550 246,405 +0.08(+0.84%)
Jan 25, 2023 9.350 9.500 9.310 9.470 282,466 +0.05(+0.53%)
Jan 24, 2023 9.370 9.530 9.330 9.420 314,059 +0.04(+0.43%)
Jan 23, 2023 9.390 9.590 9.350 9.380 568,399 -0.02(-0.21%)
Jan 20, 2023 9.440 9.460 9.360 9.400 218,749 -0.08(-0.84%)
Jan 19, 2023 9.550 9.590 9.440 9.480 141,292 -0.11(-1.15%)
Jan 18, 2023 9.740 9.740 9.520 9.590 279,884 -0.12(-1.24%)
Jan 17, 2023 9.700 9.770 9.660 9.710 216,945 -0.01(-0.10%)
Jan 16, 2023 9.680 9.760 9.660 9.720 321,650 +0.05(+0.52%)
Jan 13, 2023 9.580 9.690 9.470 9.670 404,373 +0.07(+0.73%)
Jan 12, 2023 9.600 9.650 9.490 9.600 218,496 +0.05(+0.52%)
Jan 11, 2023 9.350 9.580 9.350 9.550 320,792 +0.19(+2.03%)
Jan 10, 2023 9.250 9.420 9.250 9.360 338,166 +0.11(+1.19%)
Jan 09, 2023 9.250 9.290 9.230 9.250 302,579 +0.03(+0.33%)
Jan 06, 2023 9.210 9.230 9.090 9.220 226,721 +0.05(+0.55%)
Jan 05, 2023 9.270 9.270 9.130 9.170 160,762 -0.16(-1.71%)
Jan 04, 2023 9.170 9.360 9.170 9.330 253,291 +0.22(+2.41%)
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.