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 )

6.450 +0.070 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2024 6.510 6.600 6.490 6.500 323,820 -0.07(-1.07%)
Apr 29, 2024 6.540 6.630 6.500 6.570 301,975 +0.05(+0.77%)
Apr 26, 2024 6.520 6.550 6.470 6.520 153,899 +0.03(+0.46%)
Apr 25, 2024 6.440 6.500 6.440 6.490 111,262 -0.03(-0.46%)
Apr 24, 2024 6.520 6.540 6.490 6.520 84,420 -0.02(-0.31%)
Apr 23, 2024 6.540 6.580 6.520 6.540 77,110 +0.01(+0.15%)
Apr 22, 2024 6.460 6.530 6.450 6.530 164,409 +0.02(+0.31%)
Apr 19, 2024 6.340 6.510 6.330 6.510 144,418 +0.13(+2.04%)
Apr 18, 2024 6.280 6.400 6.250 6.380 130,665 +0.11(+1.75%)
Apr 17, 2024 6.200 6.400 6.200 6.270 292,433 +0.05(+0.80%)
Apr 16, 2024 6.260 6.300 6.190 6.220 330,626 -0.02(-0.32%)
Apr 15, 2024 6.320 6.450 6.230 6.240 216,707 -0.10(-1.58%)
Apr 12, 2024 6.450 6.490 6.330 6.340 164,894 -0.12(-1.86%)
Apr 11, 2024 6.510 6.550 6.460 6.460 232,276 +0.00(+0.00%)
Apr 10, 2024 6.550 6.550 6.420 6.460 247,746 -0.16(-2.42%)
Apr 09, 2024 6.540 6.640 6.490 6.620 186,850 +0.12(+1.85%)
Apr 08, 2024 6.440 6.520 6.390 6.500 126,074 +0.05(+0.78%)
Apr 05, 2024 6.270 6.460 6.270 6.450 157,651 +0.16(+2.54%)
Apr 04, 2024 6.300 6.410 6.290 6.290 172,636 +0.02(+0.32%)
Apr 03, 2024 6.230 6.310 6.230 6.270 138,099 -0.01(-0.16%)
Apr 02, 2024 6.330 6.360 6.280 6.280 128,704 -0.09(-1.41%)
Apr 01, 2024 6.420 6.420 6.320 6.370 82,686 -0.02(-0.31%)
Mar 28, 2024 6.390 0 +0.06(+0.95%)
Mar 27, 2024 6.200 6.400 6.200 6.330 288,980 +0.06(+0.96%)
Mar 26, 2024 6.290 6.330 6.230 6.270 166,996 +0.03(+0.48%)
Mar 25, 2024 6.180 6.320 6.180 6.240 194,458 +0.02(+0.32%)
Mar 22, 2024 6.350 6.360 6.220 6.220 197,188 -0.09(-1.43%)
Mar 21, 2024 6.270 6.360 6.210 6.310 244,876 +0.06(+0.96%)
Mar 20, 2024 6.170 6.290 6.150 6.250 228,366 +0.11(+1.79%)
Mar 19, 2024 6.180 6.230 6.130 6.140 127,095 -0.06(-0.97%)
Mar 18, 2024 6.110 6.230 6.080 6.200 171,939 +0.06(+0.98%)
Mar 15, 2024 5.970 6.190 5.970 6.140 835,021 +0.13(+2.16%)
Mar 14, 2024 6.060 6.080 5.990 6.010 156,033 -0.04(-0.66%)
Mar 13, 2024 6.070 6.160 6.050 6.050 234,519 +0.01(+0.17%)
Mar 12, 2024 5.980 6.080 5.940 6.040 212,589 +0.04(+0.67%)
Mar 11, 2024 6.060 6.080 5.970 6.000 201,016 -0.04(-0.66%)
Mar 08, 2024 5.960 6.170 5.960 6.040 326,289 +0.07(+1.17%)
Mar 07, 2024 5.810 6.030 5.810 5.970 368,882 +0.17(+2.93%)
Mar 06, 2024 5.860 5.860 5.780 5.800 386,103 -0.03(-0.51%)
Mar 05, 2024 5.720 5.860 5.720 5.830 392,308 +0.06(+1.04%)
Mar 04, 2024 5.740 5.780 5.680 5.770 319,570 -0.01(-0.17%)
Mar 01, 2024 5.510 5.840 5.510 5.780 297,735 +0.17(+3.03%)
Feb 29, 2024 5.860 5.900 5.600 5.610 517,583 -0.25(-4.27%)
Feb 28, 2024 5.920 5.950 5.830 5.860 307,723 -0.13(-2.17%)
Feb 27, 2024 5.960 6.020 5.950 5.990 236,629 +0.04(+0.67%)
Feb 26, 2024 6.020 6.040 5.940 5.950 319,592 -0.10(-1.65%)
Feb 23, 2024 6.110 6.110 6.000 6.050 104,201 -0.05(-0.82%)
Feb 22, 2024 6.120 6.160 6.010 6.100 112,255 -0.01(-0.16%)
Feb 21, 2024 6.080 6.150 6.080 6.110 174,569 +0.03(+0.49%)
Feb 20, 2024 6.110 6.170 6.070 6.080 95,004 -0.08(-1.30%)
Feb 16, 2024 6.160 0 -0.04(-0.65%)
Feb 15, 2024 6.010 6.270 6.010 6.200 172,342 +0.19(+3.16%)
Feb 14, 2024 6.050 6.070 5.960 6.010 158,213 +0.01(+0.17%)
Feb 13, 2024 6.320 6.320 5.980 6.000 456,990 -0.35(-5.51%)
Feb 12, 2024 6.350 6.420 6.330 6.350 271,289 +0.00(+0.00%)
Feb 09, 2024 6.290 6.370 6.260 6.350 160,678 +0.06(+0.95%)
Feb 08, 2024 6.310 6.330 6.250 6.290 85,623 -0.02(-0.32%)
Feb 07, 2024 6.400 6.400 6.300 6.310 92,822 -0.06(-0.94%)
Feb 06, 2024 6.300 6.400 6.260 6.370 105,791 +0.03(+0.47%)
Feb 05, 2024 6.480 6.500 6.330 6.340 129,815 -0.14(-2.16%)
Feb 02, 2024 6.410 6.490 6.340 6.480 285,974 +0.01(+0.15%)
Feb 01, 2024 6.500 6.500 6.430 6.470 214,636 -0.04(-0.61%)
Jan 31, 2024 6.500 6.600 6.450 6.510 128,160 -0.03(-0.46%)
Jan 30, 2024 6.670 6.710 6.520 6.540 183,291 -0.21(-3.11%)
Jan 29, 2024 6.770 6.770 6.690 6.750 142,063 -0.02(-0.30%)
Jan 26, 2024 6.790 6.850 6.720 6.770 204,318 +0.02(+0.30%)
Jan 25, 2024 6.860 6.920 6.740 6.750 165,067 -0.10(-1.46%)
Jan 24, 2024 6.820 6.910 6.820 6.850 179,540 +0.01(+0.15%)
Jan 23, 2024 6.950 6.970 6.840 6.840 87,319 -0.10(-1.44%)
Jan 22, 2024 6.940 7.000 6.860 6.940 203,464 +0.02(+0.29%)
Jan 19, 2024 6.720 6.950 6.710 6.920 262,809 +0.21(+3.13%)
Jan 18, 2024 6.720 6.780 6.670 6.710 88,192 -0.01(-0.15%)
Jan 17, 2024 6.710 6.770 6.650 6.720 179,530 -0.08(-1.18%)
Jan 16, 2024 6.880 6.880 6.760 6.800 100,781 -0.07(-1.02%)
Jan 15, 2024 6.750 6.870 6.750 6.870 94,937 +0.09(+1.33%)
Jan 12, 2024 6.800 6.820 6.730 6.780 58,629 +0.01(+0.15%)
Jan 11, 2024 6.740 6.780 6.640 6.770 125,993 +0.07(+1.04%)
Jan 10, 2024 6.720 6.720 6.640 6.700 84,548 +0.02(+0.30%)
Jan 09, 2024 6.720 6.760 6.680 6.680 119,248 -0.10(-1.47%)
Jan 08, 2024 6.800 6.870 6.730 6.780 314,935 -0.04(-0.59%)
Jan 05, 2024 6.740 6.820 6.730 6.820 121,976 +0.05(+0.74%)
Jan 04, 2024 6.580 6.800 6.570 6.770 205,721 +0.12(+1.80%)
Jan 03, 2024 6.710 6.710 6.590 6.650 124,133 -0.06(-0.89%)
Jan 02, 2024 6.680 6.760 6.650 6.710 121,107 +0.08(+1.21%)
Dec 29, 2023 6.630 0 +0.06(+0.91%)
Dec 28, 2023 6.630 6.640 6.500 6.570 300,248 -0.06(-0.90%)
Dec 27, 2023 6.500 6.700 6.500 6.630 291,546 +0.08(+1.22%)
Dec 22, 2023 6.550 0 +0.25(+3.97%)
Dec 21, 2023 6.390 6.450 6.300 6.300 153,201 -0.03(-0.47%)
Dec 20, 2023 6.440 6.480 6.330 6.330 126,525 -0.15(-2.31%)
Dec 19, 2023 6.350 6.480 6.350 6.480 131,925 +0.09(+1.41%)
Dec 18, 2023 6.370 6.480 6.360 6.390 193,173 -0.03(-0.47%)
Dec 15, 2023 6.670 6.700 6.330 6.420 410,561 -0.21(-3.17%)
Dec 14, 2023 6.640 6.740 6.570 6.630 225,700 +0.15(+2.31%)
Dec 13, 2023 6.090 6.490 6.050 6.480 234,208 +0.40(+6.58%)
Dec 12, 2023 6.170 6.190 6.030 6.080 266,138 -0.12(-1.94%)
Dec 11, 2023 6.330 6.330 6.190 6.200 176,366 -0.15(-2.36%)
Dec 08, 2023 6.310 6.380 6.240 6.350 162,180 -0.02(-0.31%)
Dec 07, 2023 6.410 6.440 6.330 6.370 365,294 -0.04(-0.62%)
Dec 06, 2023 6.430 6.540 6.390 6.410 372,110 -0.01(-0.16%)
Dec 05, 2023 6.350 6.430 6.350 6.420 563,758 +0.05(+0.78%)
Dec 04, 2023 6.230 6.370 6.230 6.370 250,485 +0.07(+1.11%)
Dec 01, 2023 6.070 6.330 6.070 6.300 334,658 +0.17(+2.77%)
Nov 30, 2023 6.260 6.260 6.130 6.130 191,665 -0.11(-1.76%)
Nov 29, 2023 6.260 6.290 6.140 6.240 955,605 -0.01(-0.16%)
Nov 28, 2023 6.310 6.340 6.210 6.250 345,180 -0.08(-1.26%)
Nov 27, 2023 6.310 6.350 6.250 6.330 127,868 +0.04(+0.64%)
Nov 24, 2023 6.290 6.310 6.250 6.290 84,954 +0.00(+0.00%)
Nov 23, 2023 6.210 6.290 6.210 6.290 90,977 +0.03(+0.48%)
Nov 22, 2023 6.260 6.280 6.180 6.260 92,481 +0.05(+0.81%)
Nov 21, 2023 6.290 6.310 6.210 6.210 222,345 -0.16(-2.51%)
Nov 20, 2023 6.350 6.380 6.230 6.370 115,148 +0.01(+0.16%)
Nov 17, 2023 6.270 6.360 6.270 6.360 93,535 +0.03(+0.47%)
Nov 16, 2023 6.330 6.440 6.280 6.330 155,980 +0.00(+0.00%)
Nov 15, 2023 6.380 6.500 6.310 6.330 244,253 -0.05(-0.78%)
Nov 14, 2023 6.130 6.390 6.130 6.380 382,864 +0.29(+4.76%)
Nov 13, 2023 6.240 6.240 6.070 6.090 158,815 -0.18(-2.87%)
Nov 10, 2023 6.200 6.280 6.090 6.270 299,358 +0.09(+1.46%)
Nov 09, 2023 6.290 6.360 6.110 6.180 238,576 -0.15(-2.37%)
Nov 08, 2023 6.500 6.520 6.280 6.330 319,965 -0.20(-3.06%)
Nov 07, 2023 6.600 6.670 6.520 6.530 97,418 -0.09(-1.36%)
Nov 06, 2023 6.780 6.810 6.560 6.620 376,577 -0.19(-2.79%)
Nov 03, 2023 6.610 7.140 6.610 6.810 812,344 +0.19(+2.87%)
Nov 02, 2023 6.300 6.660 6.300 6.620 260,701 +0.34(+5.41%)
Nov 01, 2023 6.190 6.340 6.130 6.280 371,217 +0.12(+1.95%)
Oct 31, 2023 6.180 6.190 6.070 6.160 209,772 +0.01(+0.16%)
Oct 30, 2023 6.090 6.150 6.080 6.150 110,354 +0.06(+0.99%)
Oct 27, 2023 6.090 6.090 6.000 6.090 223,693 +0.03(+0.50%)
Oct 26, 2023 6.000 6.110 6.000 6.060 339,459 +0.04(+0.66%)
Oct 25, 2023 6.000 6.020 6.000 6.020 997,100 +0.01(+0.17%)
Oct 24, 2023 6.040 6.040 5.950 6.010 1,401,924 -0.01(-0.17%)
Oct 23, 2023 5.950 6.050 5.910 6.020 287,593 +0.02(+0.33%)
Oct 20, 2023 6.050 6.050 5.880 6.000 837,877 -0.02(-0.33%)
Oct 19, 2023 6.050 6.090 6.000 6.020 549,672 -0.05(-0.82%)
Oct 18, 2023 6.110 6.150 5.930 6.070 488,127 -0.10(-1.62%)
Oct 17, 2023 6.140 6.190 6.110 6.170 189,071 +0.07(+1.15%)
Oct 16, 2023 6.100 6.120 6.040 6.100 138,577 +0.03(+0.49%)
Oct 13, 2023 6.020 6.120 5.990 6.070 255,020 +0.06(+1.00%)
Oct 12, 2023 6.250 6.250 5.990 6.010 167,690 -0.26(-4.15%)
Oct 11, 2023 6.110 6.270 6.110 6.270 223,955 +0.18(+2.96%)
Oct 10, 2023 6.090 6.130 6.020 6.090 215,801 +0.04(+0.66%)
Oct 06, 2023 6.050 0 -0.03(-0.49%)
Oct 05, 2023 6.040 6.090 6.010 6.080 303,730 +0.04(+0.66%)
Oct 04, 2023 6.030 6.070 5.990 6.040 372,094 -0.01(-0.17%)
Oct 03, 2023 6.260 6.260 6.020 6.050 365,126 -0.25(-3.97%)
Oct 02, 2023 6.420 6.430 6.240 6.300 422,715 -0.16(-2.48%)
Sep 29, 2023 6.630 6.650 6.420 6.460 440,059 -0.11(-1.67%)
Sep 28, 2023 6.630 6.630 6.370 6.570 485,999 -0.08(-1.20%)
Sep 27, 2023 6.680 6.710 6.590 6.650 428,531 -0.02(-0.30%)
Sep 26, 2023 6.770 6.790 6.640 6.670 546,185 -0.14(-2.06%)
Sep 25, 2023 6.810 6.820 6.780 6.810 276,094 -0.04(-0.58%)
Sep 22, 2023 6.870 6.870 6.810 6.850 253,912 +0.00(+0.00%)
Sep 21, 2023 6.880 6.930 6.840 6.850 349,789 -0.09(-1.30%)
Sep 20, 2023 6.950 6.980 6.890 6.940 153,803 +0.04(+0.58%)
Sep 19, 2023 7.080 7.080 6.890 6.900 511,431 -0.22(-3.09%)
Sep 18, 2023 7.090 7.200 7.070 7.120 421,532 -0.05(-0.70%)
Sep 15, 2023 7.140 7.190 7.000 7.170 3,462,797 +0.03(+0.42%)
Sep 14, 2023 6.930 7.150 6.930 7.140 285,632 +0.24(+3.48%)
Sep 13, 2023 6.790 6.990 6.780 6.900 358,196 +0.12(+1.77%)
Sep 12, 2023 6.800 6.850 6.730 6.780 216,766 -0.01(-0.15%)
Sep 11, 2023 6.770 6.910 6.740 6.790 612,983 +0.03(+0.44%)
Sep 08, 2023 6.780 6.780 6.700 6.760 253,429 -0.03(-0.44%)
Sep 07, 2023 6.710 6.790 6.650 6.790 411,298 +0.03(+0.44%)
Sep 06, 2023 6.980 6.980 6.740 6.760 624,411 -0.23(-3.29%)
Sep 05, 2023 7.070 7.090 6.970 6.990 329,662 -0.10(-1.41%)
Sep 01, 2023 7.090 0 +0.09(+1.29%)
Aug 31, 2023 7.050 7.100 6.990 7.000 383,785 -0.04(-0.57%)
Aug 30, 2023 7.080 7.130 7.040 7.040 233,464 -0.08(-1.12%)
Aug 29, 2023 7.030 7.160 7.000 7.120 360,433 +0.10(+1.42%)
Aug 28, 2023 6.920 7.040 6.850 7.020 401,253 +0.09(+1.30%)
Aug 25, 2023 6.860 6.940 6.810 6.930 261,864 +0.04(+0.58%)
Aug 24, 2023 6.850 6.960 6.850 6.890 326,219 +0.03(+0.44%)
Aug 23, 2023 6.720 6.870 6.660 6.860 422,077 +0.16(+2.39%)
Aug 22, 2023 6.750 6.790 6.670 6.700 398,815 -0.05(-0.74%)
Aug 21, 2023 6.860 6.860 6.750 6.750 707,986 -0.14(-2.03%)
Aug 18, 2023 6.950 6.990 6.830 6.890 597,122 -0.10(-1.43%)
Aug 17, 2023 6.990 7.030 6.930 6.990 474,065 -0.02(-0.29%)
Aug 16, 2023 7.110 7.130 6.980 7.010 1,715,742 -0.11(-1.54%)
Aug 15, 2023 7.100 7.140 7.080 7.120 530,606 -0.03(-0.42%)
Aug 14, 2023 7.110 7.160 7.100 7.150 100,171 +0.00(+0.00%)
Aug 11, 2023 7.140 7.180 7.100 7.150 175,445 +0.00(+0.00%)
Aug 10, 2023 7.130 7.220 7.110 7.150 229,504 -0.01(-0.14%)
Aug 09, 2023 7.100 7.190 7.070 7.160 223,818 +0.10(+1.42%)
Aug 08, 2023 7.000 7.170 7.000 7.060 321,007 +0.04(+0.57%)
Aug 04, 2023 7.020 0 -0.08(-1.13%)
Aug 03, 2023 6.900 7.140 6.760 7.100 599,352 +0.11(+1.57%)
Aug 02, 2023 6.990 7.040 6.950 6.990 232,052 -0.03(-0.43%)
Aug 01, 2023 6.940 7.040 6.910 7.020 341,774 +0.07(+1.01%)
Jul 31, 2023 6.970 7.010 6.940 6.950 408,295 -0.02(-0.29%)
Jul 28, 2023 7.000 7.010 6.950 6.970 294,612 -0.03(-0.43%)
Jul 27, 2023 7.100 7.120 6.970 7.000 517,028 -0.09(-1.27%)
Jul 26, 2023 7.040 7.110 6.980 7.090 658,711 +0.03(+0.42%)
Jul 25, 2023 7.140 7.160 7.030 7.060 197,068 -0.11(-1.53%)
Jul 24, 2023 7.110 7.220 7.110 7.170 235,013 +0.04(+0.56%)
Jul 21, 2023 7.100 7.170 7.020 7.130 235,583 +0.03(+0.42%)
Jul 20, 2023 7.150 7.180 7.050 7.100 254,311 -0.09(-1.25%)
Jul 19, 2023 7.190 7.190 7.110 7.190 268,819 +0.06(+0.84%)
Jul 18, 2023 7.160 7.160 7.060 7.130 218,494 -0.02(-0.28%)
Jul 17, 2023 7.160 7.210 7.120 7.150 190,111 -0.01(-0.14%)
Jul 14, 2023 7.260 7.260 7.130 7.160 219,406 -0.09(-1.24%)
Jul 13, 2023 7.220 7.250 7.160 7.250 156,489 +0.03(+0.42%)
Jul 12, 2023 7.110 7.290 7.100 7.220 710,401 +0.14(+1.98%)
Jul 11, 2023 7.090 7.090 7.030 7.080 294,303 +0.02(+0.28%)
Jul 10, 2023 7.100 7.100 7.010 7.060 279,071 -0.04(-0.56%)
Jul 07, 2023 7.040 7.110 7.040 7.100 306,603 +0.02(+0.28%)
Jul 06, 2023 7.170 7.170 7.040 7.080 515,744 -0.16(-2.21%)
Jul 05, 2023 7.330 7.330 7.220 7.240 157,008 -0.07(-0.96%)
Jul 04, 2023 7.200 7.360 7.200 7.310 209,815 +0.08(+1.11%)
Jun 30, 2023 7.230 0 +0.02(+0.28%)
Jun 29, 2023 7.090 7.230 7.090 7.210 352,124 +0.05(+0.70%)
Jun 28, 2023 7.070 7.190 7.060 7.160 490,948 +0.10(+1.42%)
Jun 27, 2023 6.930 7.120 6.930 7.060 583,897 +0.14(+2.02%)
Jun 26, 2023 6.630 6.930 6.580 6.920 450,536 +0.29(+4.37%)
Jun 23, 2023 6.670 6.720 6.580 6.630 412,491 -0.09(-1.34%)
Jun 22, 2023 6.800 6.810 6.700 6.720 521,450 -0.13(-1.90%)
Jun 21, 2023 7.050 7.050 6.840 6.850 862,045 -0.22(-3.11%)
Jun 20, 2023 7.160 7.160 6.990 7.070 562,880 -0.10(-1.39%)
Jun 19, 2023 7.200 7.230 7.130 7.170 167,726 -0.04(-0.55%)
Jun 16, 2023 7.290 7.290 7.160 7.210 4,779,791 -0.06(-0.83%)
Jun 15, 2023 7.190 7.270 7.110 7.270 395,351 +0.37(+5.36%)
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%)
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.