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 31, 2023 6.940 7.010 6.930 6.950 425,262 -0.03(-0.43%)
May 30, 2023 6.960 7.040 6.930 6.980 385,842 +0.00(+0.00%)
May 29, 2023 6.940 7.060 6.940 6.980 145,276 +0.04(+0.58%)
May 26, 2023 6.880 6.960 6.860 6.940 299,867 +0.06(+0.87%)
May 25, 2023 6.940 6.950 6.870 6.880 254,050 -0.08(-1.15%)
May 24, 2023 7.000 7.010 6.940 6.960 400,637 -0.06(-0.85%)
May 23, 2023 6.900 7.080 6.880 7.020 545,351 +0.07(+1.01%)
May 19, 2023 6.950 0 -0.01(-0.14%)
May 18, 2023 6.960 7.010 6.930 6.960 325,386 -0.03(-0.43%)
May 17, 2023 6.970 7.010 6.910 6.990 527,591 +0.04(+0.58%)
May 16, 2023 7.000 7.000 6.890 6.950 854,837 -0.09(-1.28%)
May 15, 2023 7.100 7.100 6.840 7.040 657,735 -0.06(-0.85%)
May 12, 2023 6.820 7.130 6.820 7.100 877,064 +0.22(+3.20%)
May 11, 2023 6.810 6.880 6.740 6.880 472,140 +0.08(+1.18%)
May 10, 2023 6.830 6.890 6.800 6.800 217,000 -0.03(-0.44%)
May 09, 2023 6.820 6.850 6.720 6.830 436,261 -0.07(-1.01%)
May 08, 2023 6.910 7.020 6.860 6.900 1,123,546 -0.02(-0.29%)
May 05, 2023 6.750 7.060 6.750 6.920 723,540 +0.21(+3.13%)
May 04, 2023 6.680 6.770 6.660 6.710 588,128 +0.01(+0.15%)
May 03, 2023 6.850 6.890 6.670 6.700 1,082,827 -0.18(-2.62%)
May 02, 2023 7.000 7.050 6.810 6.880 518,325 -0.14(-1.99%)
May 01, 2023 7.030 7.100 7.000 7.020 508,361 -0.02(-0.28%)
Apr 28, 2023 7.040 7.130 7.030 7.040 551,637 -0.02(-0.28%)
Apr 27, 2023 7.060 7.120 7.050 7.060 357,275 -0.05(-0.70%)
Apr 26, 2023 7.140 7.230 7.080 7.110 397,796 -0.06(-0.84%)
Apr 25, 2023 7.120 7.200 7.080 7.170 556,347 +0.03(+0.42%)
Apr 24, 2023 7.220 7.250 7.130 7.140 554,108 -0.08(-1.11%)
Apr 21, 2023 7.350 7.350 7.220 7.220 582,569 -0.14(-1.90%)
Apr 20, 2023 7.370 7.450 7.350 7.360 470,837 -0.06(-0.81%)
Apr 19, 2023 7.410 7.430 7.340 7.420 315,653 -0.02(-0.27%)
Apr 18, 2023 7.480 7.510 7.390 7.440 424,005 -0.01(-0.13%)
Apr 17, 2023 7.390 7.490 7.350 7.450 603,617 +0.05(+0.68%)
Apr 14, 2023 7.420 7.470 7.350 7.400 468,619 -0.04(-0.54%)
Apr 13, 2023 7.410 7.470 7.360 7.440 417,677 +0.04(+0.54%)
Apr 12, 2023 7.440 7.510 7.360 7.400 470,618 +0.00(+0.00%)
Apr 11, 2023 7.410 7.460 7.380 7.400 443,192 -0.02(-0.27%)
Apr 10, 2023 7.350 7.460 7.330 7.420 504,154 +0.06(+0.82%)
Apr 06, 2023 7.360 0 -0.07(-0.94%)
Apr 05, 2023 7.500 7.510 7.380 7.430 445,994 -0.10(-1.33%)
Apr 04, 2023 7.620 7.640 7.490 7.530 306,490 -0.05(-0.66%)
Apr 03, 2023 7.600 7.670 7.540 7.580 573,489 -0.03(-0.39%)
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%)
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.