Artis Real Estate Investment Trust (TSX: AX-UN )

7.750 -0.260 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.02 11.14 11.02 11.11 538,294 +0.09(+0.82%)
Mar 28, 2019 11.04 11.10 11.00 11.02 261,435 -0.07(-0.63%)
Mar 27, 2019 11.12 11.20 11.03 11.09 310,729 -0.03(-0.27%)
Mar 26, 2019 11.07 11.18 11.06 11.12 398,829 +0.03(+0.27%)
Mar 25, 2019 11.07 11.17 11.06 11.09 287,444 -0.03(-0.27%)
Mar 22, 2019 11.12 11.14 11.04 11.12 785,746 +0.00(+0.00%)
Mar 21, 2019 11.10 11.19 11.08 11.12 349,478 +0.01(+0.09%)
Mar 20, 2019 10.99 11.15 10.99 11.11 304,480 +0.09(+0.82%)
Mar 19, 2019 11.06 11.13 11.02 11.02 523,790 -0.03(-0.27%)
Mar 18, 2019 10.65 11.07 10.65 11.05 525,941 +0.36(+3.37%)
Mar 15, 2019 10.95 10.99 10.55 10.69 3,017,457 -0.26(-2.37%)
Mar 14, 2019 11.02 11.07 10.91 10.95 429,784 -0.10(-0.90%)
Mar 13, 2019 10.92 11.08 10.90 11.05 566,299 +0.17(+1.56%)
Mar 12, 2019 11.10 11.11 10.88 10.88 437,647 -0.23(-2.07%)
Mar 11, 2019 11.09 11.13 10.99 11.11 375,528 +0.03(+0.27%)
Mar 08, 2019 11.13 11.19 11.07 11.08 302,866 -0.12(-1.07%)
Mar 07, 2019 11.17 11.22 11.13 11.20 289,647 +0.01(+0.09%)
Mar 06, 2019 11.19 11.28 11.16 11.19 389,586 +0.00(+0.00%)
Mar 05, 2019 11.05 11.19 11.05 11.19 295,586 +0.09(+0.81%)
Mar 04, 2019 10.85 11.17 10.85 11.10 538,525 +0.15(+1.37%)
Mar 01, 2019 10.69 10.98 10.65 10.95 694,862 +0.30(+2.82%)
Feb 28, 2019 10.58 10.71 10.58 10.65 479,432 +0.03(+0.28%)
Feb 27, 2019 10.58 10.65 10.56 10.62 364,914 -0.04(-0.38%)
Feb 26, 2019 10.59 10.71 10.58 10.66 296,734 +0.06(+0.57%)
Feb 25, 2019 10.63 10.67 10.57 10.60 622,241 -0.03(-0.28%)
Feb 22, 2019 10.71 10.76 10.63 10.63 352,251 -0.08(-0.75%)
Feb 21, 2019 10.71 10.79 10.71 10.71 317,712 -0.06(-0.56%)
Feb 20, 2019 10.75 10.80 10.70 10.77 302,774 +0.02(+0.19%)
Feb 19, 2019 10.70 10.78 10.70 10.75 389,507 +0.01(+0.09%)
Feb 15, 2019 10.74 10.74 10.74 0 +0.01(+0.09%)
Feb 14, 2019 10.73 10.76 10.65 10.73 325,177 +0.02(+0.19%)
Feb 13, 2019 10.82 10.86 10.65 10.71 327,967 -0.10(-0.93%)
Feb 12, 2019 10.80 10.82 10.75 10.81 318,207 +0.05(+0.46%)
Feb 11, 2019 10.73 10.79 10.72 10.76 491,534 +0.00(+0.00%)
Feb 08, 2019 10.78 10.80 10.70 10.76 463,060 -0.06(-0.55%)
Feb 07, 2019 10.75 10.83 10.71 10.82 791,876 +0.02(+0.19%)
Feb 06, 2019 10.60 10.88 10.60 10.80 970,070 +0.21(+1.98%)
Feb 05, 2019 10.41 10.59 10.40 10.59 699,817 +0.15(+1.44%)
Feb 04, 2019 10.31 10.44 10.30 10.44 349,202 +0.12(+1.16%)
Feb 01, 2019 10.22 10.36 10.20 10.32 529,664 +0.11(+1.08%)
Jan 31, 2019 10.19 10.32 10.19 10.21 784,682 +0.01(+0.10%)
Jan 30, 2019 10.20 10.23 10.10 10.20 337,611 +0.04(+0.39%)
Jan 29, 2019 10.22 10.25 10.15 10.16 332,016 -0.05(-0.49%)
Jan 28, 2019 10.15 10.23 10.11 10.21 231,016 +0.04(+0.39%)
Jan 25, 2019 10.14 10.18 10.12 10.17 237,083 +0.08(+0.79%)
Jan 24, 2019 9.980 10.14 9.980 10.09 307,846 +0.09(+0.90%)
Jan 23, 2019 10.02 10.07 9.910 10.00 308,305 -0.05(-0.50%)
Jan 22, 2019 10.08 10.14 9.980 10.05 386,131 -0.05(-0.50%)
Jan 21, 2019 10.08 10.14 10.07 10.10 179,850 -0.02(-0.20%)
Jan 18, 2019 10.15 10.16 10.10 10.12 598,956 +0.01(+0.10%)
Jan 17, 2019 10.10 10.22 10.10 10.11 333,458 -0.02(-0.20%)
Jan 16, 2019 10.08 10.19 10.01 10.13 336,188 +0.08(+0.80%)
Jan 15, 2019 10.06 10.13 10.04 10.05 574,927 +0.00(+0.00%)
Jan 14, 2019 9.950 10.10 9.950 10.05 506,036 +0.05(+0.50%)
Jan 11, 2019 9.940 10.06 9.870 10.00 364,845 +0.08(+0.81%)
Jan 10, 2019 9.750 9.950 9.720 9.920 425,276 +0.12(+1.22%)
Jan 09, 2019 9.800 9.830 9.700 9.800 384,625 +0.06(+0.62%)
Jan 08, 2019 9.550 9.770 9.520 9.740 565,841 +0.22(+2.31%)
Jan 07, 2019 9.350 9.550 9.340 9.520 448,757 +0.27(+2.92%)
Jan 04, 2019 9.230 9.320 9.220 9.250 319,402 +0.02(+0.22%)
Jan 03, 2019 9.280 9.400 9.210 9.230 472,789 -0.07(-0.75%)
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.