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 )

6.440 -0.010 (-0.16%)
Streaming Delayed Price Updated: 12:58 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 (%)
Aug 31, 2009 8.870 9.100 8.810 9.050 59,905 -0.05(-0.55%)
Aug 28, 2009 8.900 9.100 8.830 9.100 98,865 +0.22(+2.48%)
Aug 27, 2009 8.950 9.000 8.670 8.880 93,570 -0.07(-0.78%)
Aug 26, 2009 8.940 9.090 8.940 8.950 183,441 -0.05(-0.56%)
Aug 25, 2009 8.920 9.060 8.900 9.000 79,658 +0.01(+0.11%)
Aug 24, 2009 8.950 9.040 8.900 8.990 90,017 +0.05(+0.56%)
Aug 21, 2009 9.020 9.020 8.910 8.940 108,093 -0.01(-0.11%)
Aug 20, 2009 9.070 9.070 8.900 8.950 62,748 -0.04(-0.44%)
Aug 19, 2009 9.190 9.190 8.910 8.990 91,357 -0.11(-1.21%)
Aug 18, 2009 8.800 9.200 8.760 9.100 134,391 +0.34(+3.88%)
Aug 17, 2009 8.900 8.900 8.620 8.760 58,698 -0.19(-2.12%)
Aug 14, 2009 9.000 9.050 8.680 8.950 56,655 -0.03(-0.33%)
Aug 13, 2009 8.550 9.060 8.510 8.980 104,942 +0.48(+5.65%)
Aug 12, 2009 8.150 8.550 8.150 8.500 64,090 +0.26(+3.16%)
Aug 11, 2009 8.450 8.450 8.020 8.240 77,117 -0.20(-2.37%)
Aug 10, 2009 8.400 8.530 8.350 8.440 74,616 +0.14(+1.69%)
Aug 07, 2009 8.150 8.350 8.140 8.300 99,480 +0.15(+1.84%)
Aug 06, 2009 8.080 8.200 7.970 8.150 43,768 +0.10(+1.24%)
Aug 05, 2009 8.000 8.050 8.000 8.050 109,585 +0.00(+0.00%)
Aug 04, 2009 8.100 8.100 7.930 8.050 62,012 +0.00(+0.00%)
Jul 31, 2009 8.050 8.050 7.950 8.050 50,369 +0.00(+0.00%)
Jul 30, 2009 8.020 8.050 7.920 8.050 52,306 +0.20(+2.55%)
Jul 29, 2009 8.010 8.050 7.770 7.850 53,127 -0.20(-2.48%)
Jul 28, 2009 8.020 8.050 7.900 8.050 60,416 +0.00(+0.00%)
Jul 27, 2009 7.840 8.050 7.930 8.050 80,130 +0.22(+2.81%)
Jul 24, 2009 7.530 7.850 7.470 7.830 143,019 +0.30(+3.98%)
Jul 23, 2009 7.440 7.530 7.440 7.530 177,700 +0.05(+0.67%)
Jul 22, 2009 7.520 7.520 7.450 7.480 146,358 +0.00(+0.00%)
Jul 21, 2009 7.500 7.540 7.440 7.480 70,668 -0.06(-0.80%)
Jul 20, 2009 7.540 7.540 7.460 7.540 112,382 +0.04(+0.53%)
Jul 17, 2009 7.550 7.550 7.430 7.500 75,891 -0.03(-0.40%)
Jul 16, 2009 7.500 7.590 7.480 7.530 53,920 +0.03(+0.40%)
Jul 15, 2009 7.450 7.550 7.430 7.500 124,485 -0.05(-0.66%)
Jul 14, 2009 7.540 7.550 7.460 7.550 53,369 +0.09(+1.21%)
Jul 13, 2009 7.390 7.540 7.250 7.460 36,286 -0.08(-1.06%)
Jul 10, 2009 7.700 7.700 7.310 7.540 35,113 -0.20(-2.58%)
Jul 09, 2009 7.100 7.860 7.090 7.740 199,220 +0.65(+9.17%)
Jul 08, 2009 7.540 7.550 7.030 7.090 98,386 -0.52(-6.83%)
Jul 07, 2009 7.890 7.890 7.250 7.610 98,329 -0.29(-3.67%)
Jul 06, 2009 8.000 8.000 7.850 7.900 43,029 -0.10(-1.25%)
Jul 03, 2009 7.930 8.000 7.880 8.000 18,348 +0.05(+0.63%)
Jul 02, 2009 8.060 8.060 7.850 7.950 36,419 -0.05(-0.62%)
Jun 30, 2009 8.100 8.100 7.950 8.000 49,904 -0.10(-1.23%)
Jun 29, 2009 8.060 8.100 8.000 8.100 39,733 +0.10(+1.25%)
Jun 26, 2009 8.080 8.080 7.820 8.000 62,033 -0.09(-1.11%)
Jun 25, 2009 8.130 8.150 8.040 8.090 54,787 +0.01(+0.12%)
Jun 24, 2009 8.000 8.140 7.960 8.080 109,662 +0.08(+1.00%)
Jun 23, 2009 7.870 8.030 7.790 8.000 101,902 +0.14(+1.78%)
Jun 22, 2009 8.170 8.170 7.790 7.860 86,077 -0.24(-2.96%)
Jun 19, 2009 8.150 8.200 8.060 8.100 81,612 -0.08(-0.98%)
Jun 18, 2009 8.170 8.240 8.070 8.180 72,898 +0.05(+0.62%)
Jun 17, 2009 8.300 8.300 7.760 8.130 123,326 -0.20(-2.40%)
Jun 16, 2009 8.410 8.430 8.260 8.330 52,545 -0.04(-0.48%)
Jun 15, 2009 8.430 8.430 8.200 8.370 41,374 -0.06(-0.71%)
Jun 12, 2009 8.430 8.430 8.350 8.430 129,164 -0.01(-0.12%)
Jun 11, 2009 8.450 8.450 8.300 8.440 65,960 +0.07(+0.84%)
Jun 10, 2009 8.300 8.470 8.300 8.370 75,037 +0.02(+0.24%)
Jun 09, 2009 8.350 8.350 8.100 8.350 74,297 -0.05(-0.60%)
Jun 08, 2009 8.430 8.430 8.160 8.400 85,742 -0.03(-0.36%)
Jun 05, 2009 8.450 8.490 8.300 8.430 45,553 -0.07(-0.82%)
Jun 04, 2009 8.400 8.500 8.200 8.500 145,867 +0.01(+0.12%)
Jun 03, 2009 8.520 8.550 8.250 8.490 53,825 +0.02(+0.24%)
Jun 02, 2009 8.350 8.600 8.210 8.470 246,642 +0.17(+2.05%)
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.