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 (%)
May 29, 2020 7.330 7.400 7.020 7.250 715,342 -0.13(-1.76%)
May 28, 2020 7.590 7.590 7.340 7.380 555,766 -0.11(-1.47%)
May 27, 2020 7.680 7.790 7.320 7.490 610,047 -0.06(-0.79%)
May 26, 2020 7.350 7.690 7.320 7.550 548,528 +0.26(+3.57%)
May 25, 2020 7.210 7.470 7.120 7.290 210,875 +0.12(+1.67%)
May 22, 2020 7.250 7.250 7.050 7.170 374,380 -0.06(-0.83%)
May 21, 2020 7.210 7.350 7.160 7.230 514,491 +0.01(+0.14%)
May 20, 2020 7.330 7.350 7.110 7.220 599,107 -0.01(-0.14%)
May 19, 2020 7.370 7.400 7.200 7.230 488,961 +0.13(+1.83%)
May 15, 2020 7.100 7.100 7.100 0 -0.15(-2.07%)
May 14, 2020 6.880 7.340 6.770 7.250 470,700 +0.15(+2.11%)
May 13, 2020 7.460 7.460 7.000 7.100 871,653 -0.39(-5.21%)
May 12, 2020 7.660 7.890 7.450 7.490 987,450 -0.34(-4.34%)
May 11, 2020 8.150 8.160 7.540 7.830 911,162 -0.38(-4.63%)
May 08, 2020 8.490 8.490 8.180 8.210 271,254 -0.11(-1.32%)
May 07, 2020 8.380 8.490 8.240 8.320 421,308 -0.02(-0.24%)
May 06, 2020 8.300 8.420 8.150 8.340 390,259 +0.09(+1.09%)
May 05, 2020 8.670 8.800 8.100 8.250 601,806 -0.30(-3.51%)
May 04, 2020 8.390 8.700 8.350 8.550 340,041 -0.04(-0.47%)
May 01, 2020 8.500 8.700 8.410 8.590 286,865 -0.15(-1.72%)
Apr 30, 2020 9.050 9.190 8.660 8.740 769,639 -0.46(-5.00%)
Apr 29, 2020 9.140 9.460 9.100 9.200 343,642 +0.10(+1.10%)
Apr 28, 2020 9.060 9.180 8.760 9.100 486,745 +0.08(+0.89%)
Apr 27, 2020 8.600 9.050 8.470 9.020 423,180 +0.50(+5.87%)
Apr 24, 2020 8.360 8.590 8.330 8.520 313,332 +0.05(+0.59%)
Apr 23, 2020 8.240 8.540 8.130 8.470 381,572 +0.19(+2.29%)
Apr 22, 2020 8.480 8.660 8.210 8.280 375,218 -0.12(-1.43%)
Apr 21, 2020 8.430 8.670 8.250 8.400 268,850 -0.25(-2.89%)
Apr 20, 2020 8.500 8.730 8.270 8.650 287,372 +0.09(+1.05%)
Apr 17, 2020 8.660 8.750 8.420 8.560 399,403 +0.19(+2.27%)
Apr 16, 2020 8.480 8.620 8.290 8.370 467,385 -0.09(-1.06%)
Apr 15, 2020 8.740 8.930 8.380 8.460 519,031 -0.53(-5.90%)
Apr 14, 2020 8.850 9.110 8.790 8.990 456,111 +0.30(+3.45%)
Apr 13, 2020 8.940 9.000 8.370 8.690 396,054 -0.24(-2.69%)
Apr 09, 2020 8.930 8.930 8.930 0 +0.07(+0.79%)
Apr 08, 2020 8.240 8.900 8.060 8.860 645,161 +0.76(+9.38%)
Apr 07, 2020 7.730 8.430 7.730 8.100 780,506 +0.50(+6.58%)
Apr 06, 2020 7.530 7.910 7.360 7.600 1,104,699 +0.35(+4.83%)
Apr 03, 2020 7.450 7.680 6.840 7.250 704,447 -0.29(-3.85%)
Apr 02, 2020 7.470 7.780 7.400 7.540 321,698 +0.06(+0.80%)
Apr 01, 2020 7.600 7.920 7.370 7.480 516,083 -0.50(-6.27%)
Mar 31, 2020 7.700 8.200 7.650 7.980 909,998 +0.33(+4.31%)
Mar 30, 2020 7.570 7.770 7.010 7.650 891,722 +0.02(+0.26%)
Mar 27, 2020 7.390 7.820 7.080 7.630 688,747 -0.03(-0.39%)
Mar 26, 2020 7.850 8.380 7.320 7.660 947,272 -0.04(-0.52%)
Mar 25, 2020 6.370 8.130 6.260 7.700 982,823 +1.65(+27.27%)
Mar 24, 2020 6.030 6.250 5.810 6.050 917,629 +0.49(+8.81%)
Mar 23, 2020 6.030 6.110 5.410 5.560 748,870 -0.79(-12.44%)
Mar 20, 2020 6.450 7.010 6.270 6.350 912,426 +0.10(+1.60%)
Mar 19, 2020 6.500 6.660 5.860 6.250 938,945 -0.29(-4.43%)
Mar 18, 2020 7.990 8.000 6.150 6.540 1,197,554 -1.57(-19.36%)
Mar 17, 2020 8.710 8.940 8.060 8.110 1,453,479 -0.55(-6.35%)
Mar 16, 2020 8.560 9.260 8.280 8.660 699,726 -1.99(-18.69%)
Mar 13, 2020 10.43 10.74 9.820 10.65 1,374,730 +0.52(+5.13%)
Mar 12, 2020 10.09 10.75 9.620 10.13 1,329,727 -1.26(-11.06%)
Mar 11, 2020 11.90 12.00 11.34 11.39 553,757 -0.68(-5.63%)
Mar 10, 2020 12.30 12.38 11.80 12.07 759,579 +0.09(+0.75%)
Mar 09, 2020 12.24 12.45 11.69 11.98 706,966 -1.09(-8.34%)
Mar 06, 2020 13.06 13.36 12.91 13.07 635,581 -0.41(-3.04%)
Mar 05, 2020 13.28 13.58 13.25 13.48 620,961 -0.19(-1.39%)
Mar 04, 2020 13.10 13.67 13.10 13.67 1,086,718 +0.56(+4.27%)
Mar 03, 2020 12.60 13.20 12.60 13.11 1,364,874 +0.60(+4.80%)
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.