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 )

6.520 +0.030 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 6.520 6.550 6.470 6.520 154,057 +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 6.450 157,936 +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 5.800 386,351 -0.03(-0.51%)
Mar 05, 2024 5.720 5.860 5.720 5.830 392,376 +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 6.050 104,236 -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 6.370 105,907 +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%)
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.