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 )

6.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 6.200 6.200 6.040 6.150 91,849 -0.05(-0.81%)
Apr 29, 2009 6.190 6.200 6.100 6.200 58,668 -0.02(-0.32%)
Apr 28, 2009 6.100 6.230 5.990 6.220 69,601 +0.02(+0.32%)
Apr 27, 2009 6.200 6.240 6.100 6.200 207,283 +0.02(+0.32%)
Apr 24, 2009 6.100 6.250 6.020 6.180 242,979 +0.14(+2.32%)
Apr 23, 2009 6.020 6.100 6.000 6.040 119,978 +0.04(+0.67%)
Apr 22, 2009 5.960 6.000 5.950 6.000 122,695 +0.03(+0.50%)
Apr 21, 2009 6.000 6.000 5.950 5.970 78,744 +0.00(+0.00%)
Apr 20, 2009 6.150 6.150 5.960 5.970 132,244 -0.13(-2.13%)
Apr 17, 2009 6.090 6.100 6.000 6.100 211,981 +0.10(+1.67%)
Apr 16, 2009 6.100 6.110 5.950 6.000 184,880 -0.10(-1.64%)
Apr 15, 2009 6.000 6.100 5.970 6.100 83,521 +0.05(+0.83%)
Apr 14, 2009 6.050 6.050 5.960 6.050 101,114 +0.00(+0.00%)
Apr 13, 2009 6.000 6.100 5.930 6.050 173,401 +0.08(+1.34%)
Apr 09, 2009 6.000 6.000 5.950 5.970 170,043 -0.03(-0.50%)
Apr 08, 2009 6.050 6.450 5.950 6.000 101,607 -0.03(-0.50%)
Apr 07, 2009 6.200 6.250 6.030 6.030 49,085 -0.16(-2.58%)
Apr 06, 2009 6.290 6.250 6.190 6.190 42,332 -0.01(-0.16%)
Apr 03, 2009 6.440 6.450 6.200 6.200 107,030 -0.10(-1.59%)
Apr 02, 2009 6.400 6.400 6.260 6.300 81,212 +0.04(+0.64%)
Apr 01, 2009 6.350 6.350 6.200 6.260 31,724 -0.09(-1.42%)
Mar 31, 2009 6.260 6.350 6.240 6.350 48,742 +0.11(+1.76%)
Mar 30, 2009 6.480 6.450 6.210 6.240 45,598 -0.26(-4.00%)
Mar 26, 2009 6.450 6.500 6.400 6.500 88,135 +0.01(+0.15%)
Mar 25, 2009 6.450 6.500 6.350 6.490 93,123 +0.09(+1.41%)
Mar 24, 2009 6.490 6.500 6.350 6.400 70,370 -0.10(-1.54%)
Mar 23, 2009 6.550 6.500 6.250 6.500 94,132 +0.00(+0.00%)
Mar 20, 2009 6.570 6.530 6.490 6.500 121,861 -0.03(-0.46%)
Mar 19, 2009 6.350 6.620 6.400 6.530 127,400 +0.13(+2.03%)
Mar 18, 2009 6.410 6.400 6.290 6.400 74,507 +0.11(+1.75%)
Mar 17, 2009 6.200 6.340 6.190 6.290 62,722 +0.00(+0.00%)
Mar 16, 2009 6.200 6.310 5.890 6.290 40,343 -0.09(-1.41%)
Mar 13, 2009 5.970 6.400 5.810 6.380 48,761 +0.41(+6.87%)
Mar 12, 2009 5.700 5.990 5.700 5.970 20,159 -0.03(-0.50%)
Mar 11, 2009 5.650 6.000 5.550 6.000 43,638 +0.31(+5.45%)
Mar 10, 2009 5.340 5.780 5.340 5.690 27,539 +0.21(+3.83%)
Mar 09, 2009 5.510 5.510 5.350 5.480 21,277 -0.12(-2.14%)
Mar 06, 2009 5.660 5.900 5.410 5.600 82,624 -0.20(-3.45%)
Mar 05, 2009 5.900 5.900 5.680 5.800 38,636 -0.10(-1.69%)
Mar 04, 2009 5.610 6.050 5.610 5.900 37,622 +0.35(+6.31%)
Mar 02, 2009 6.420 6.420 5.490 5.550 70,795 -0.87(-13.55%)
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%)
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.