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 (%)
Jul 31, 2020 7.870 7.870 7.870 0 -0.14(-1.75%)
Jul 30, 2020 7.880 8.070 7.800 8.010 173,826 +0.04(+0.50%)
Jul 29, 2020 7.860 7.980 7.820 7.970 190,056 +0.11(+1.40%)
Jul 28, 2020 7.570 8.030 7.570 7.860 390,284 +0.25(+3.29%)
Jul 27, 2020 7.830 7.830 7.550 7.610 340,643 -0.18(-2.31%)
Jul 24, 2020 7.720 7.810 7.700 7.790 170,533 +0.06(+0.78%)
Jul 23, 2020 7.770 7.770 7.650 7.730 169,352 -0.04(-0.51%)
Jul 22, 2020 7.670 7.860 7.650 7.770 136,629 +0.08(+1.04%)
Jul 21, 2020 7.670 7.750 7.620 7.690 171,327 +0.05(+0.65%)
Jul 20, 2020 7.710 7.760 7.570 7.640 99,799 -0.09(-1.16%)
Jul 17, 2020 7.760 7.780 7.660 7.730 110,540 -0.01(-0.13%)
Jul 16, 2020 7.760 7.850 7.670 7.740 123,894 -0.04(-0.51%)
Jul 15, 2020 7.470 7.810 7.470 7.780 239,379 +0.35(+4.71%)
Jul 14, 2020 7.530 7.530 7.320 7.430 226,255 -0.14(-1.85%)
Jul 13, 2020 7.430 7.720 7.400 7.570 273,684 +0.20(+2.71%)
Jul 10, 2020 7.190 7.430 7.190 7.370 297,541 +0.12(+1.66%)
Jul 09, 2020 7.320 7.350 7.230 7.250 226,703 -0.12(-1.63%)
Jul 08, 2020 7.320 7.380 7.250 7.370 224,472 +0.06(+0.82%)
Jul 07, 2020 7.400 7.410 7.300 7.310 180,559 -0.19(-2.53%)
Jul 06, 2020 7.640 7.640 7.420 7.500 272,531 -0.02(-0.27%)
Jul 03, 2020 7.790 7.790 7.520 7.520 125,938 -0.30(-3.84%)
Jul 02, 2020 7.660 7.850 7.570 7.820 257,458 +0.27(+3.58%)
Jun 30, 2020 7.550 7.550 7.550 0 +0.13(+1.75%)
Jun 29, 2020 7.450 7.490 7.350 7.420 220,335 -0.07(-0.93%)
Jun 26, 2020 7.670 7.700 7.440 7.490 296,319 -0.19(-2.47%)
Jun 25, 2020 7.500 7.690 7.500 7.680 159,603 +0.08(+1.05%)
Jun 24, 2020 7.670 7.700 7.520 7.600 302,313 -0.18(-2.31%)
Jun 23, 2020 7.790 7.860 7.650 7.780 199,435 +0.01(+0.13%)
Jun 22, 2020 7.630 7.860 7.580 7.770 147,758 +0.04(+0.52%)
Jun 19, 2020 8.000 8.000 7.660 7.730 1,321,129 -0.16(-2.03%)
Jun 18, 2020 7.850 8.000 7.800 7.890 449,947 +0.00(+0.00%)
Jun 17, 2020 8.040 8.120 7.800 7.890 314,648 -0.12(-1.50%)
Jun 16, 2020 8.270 8.270 7.940 8.010 339,897 +0.04(+0.50%)
Jun 15, 2020 7.710 8.070 7.580 7.970 281,341 +0.01(+0.13%)
Jun 12, 2020 7.830 8.040 7.780 7.960 197,583 +0.28(+3.65%)
Jun 11, 2020 7.900 7.990 7.650 7.680 460,547 -0.35(-4.36%)
Jun 10, 2020 8.300 8.300 7.960 8.030 393,641 -0.22(-2.67%)
Jun 09, 2020 8.500 8.570 8.240 8.250 444,993 -0.34(-3.96%)
Jun 08, 2020 8.320 8.620 8.200 8.590 458,729 +0.46(+5.66%)
Jun 05, 2020 7.870 8.450 7.810 8.130 560,770 +0.47(+6.14%)
Jun 04, 2020 7.600 7.870 7.430 7.660 547,141 +0.06(+0.79%)
Jun 03, 2020 7.220 7.750 7.200 7.600 745,676 +0.41(+5.70%)
Jun 02, 2020 7.210 7.350 7.150 7.190 382,165 -0.02(-0.28%)
Jun 01, 2020 7.200 7.450 7.110 7.210 197,941 -0.04(-0.55%)
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%)
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.