Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Artis Real Estate Investment Trust
(TSX:
AX-UN
)
6.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
8.230
8.300
8.170
8.230
61,150
+0.03(+0.37%)
May 28, 2009
8.230
8.230
7.980
8.200
131,041
-0.04(-0.49%)
May 27, 2009
8.300
8.350
8.010
8.240
91,036
-0.06(-0.72%)
May 26, 2009
8.200
8.320
8.200
8.300
102,338
+0.14(+1.72%)
May 25, 2009
8.230
8.280
8.160
8.160
55,040
-0.07(-0.85%)
May 22, 2009
8.070
8.290
8.070
8.230
50,192
+0.07(+0.86%)
May 21, 2009
8.190
8.190
8.060
8.160
70,441
+0.06(+0.74%)
May 20, 2009
8.150
8.200
8.070
8.100
90,531
-0.07(-0.86%)
May 19, 2009
8.150
8.240
8.000
8.170
101,710
+0.12(+1.49%)
May 15, 2009
8.010
8.250
8.010
8.050
113,938
-0.19(-2.31%)
May 14, 2009
7.850
8.250
7.650
8.240
100,956
+0.39(+4.97%)
May 13, 2009
7.900
8.100
7.750
7.850
88,336
-0.06(-0.76%)
May 12, 2009
8.060
8.200
7.750
7.910
92,774
-0.16(-1.98%)
May 11, 2009
7.840
8.070
7.500
8.070
91,202
+0.21(+2.67%)
May 08, 2009
7.090
7.960
7.080
7.860
167,036
+0.91(+13.09%)
May 07, 2009
6.560
6.950
6.420
6.950
108,051
+0.51(+7.92%)
May 06, 2009
6.350
6.440
6.320
6.440
176,977
+0.09(+1.42%)
May 05, 2009
6.450
6.460
6.350
6.350
109,279
-0.11(-1.70%)
May 04, 2009
6.100
6.460
6.260
6.460
107,241
+0.36(+5.90%)
May 01, 2009
6.160
6.160
6.050
6.100
106,777
-0.05(-0.81%)
Apr 30, 2009
6.200
6.200
6.040
6.150
91,849
-0.05(-0.81%)
Apr 29, 2009
6.190
6.200
6.100
6.200
58,668
-0.02(-0.32%)
Apr 28, 2009
6.100
6.230
5.990
6.220
69,601
+0.02(+0.32%)
Apr 27, 2009
6.200
6.240
6.100
6.200
207,283
+0.02(+0.32%)
Apr 24, 2009
6.100
6.250
6.020
6.180
242,979
+0.14(+2.32%)
Apr 23, 2009
6.020
6.100
6.000
6.040
119,978
+0.04(+0.67%)
Apr 22, 2009
5.960
6.000
5.950
6.000
122,695
+0.03(+0.50%)
Apr 21, 2009
6.000
6.000
5.950
5.970
78,744
+0.00(+0.00%)
Apr 20, 2009
6.150
6.150
5.960
5.970
132,244
-0.13(-2.13%)
Apr 17, 2009
6.090
6.100
6.000
6.100
211,981
+0.10(+1.67%)
Apr 16, 2009
6.100
6.110
5.950
6.000
184,880
-0.10(-1.64%)
Apr 15, 2009
6.000
6.100
5.970
6.100
83,521
+0.05(+0.83%)
Apr 14, 2009
6.050
6.050
5.960
6.050
101,114
+0.00(+0.00%)
Apr 13, 2009
6.000
6.100
5.930
6.050
173,401
+0.08(+1.34%)
Apr 09, 2009
6.000
6.000
5.950
5.970
170,043
-0.03(-0.50%)
Apr 08, 2009
6.050
6.450
5.950
6.000
101,607
-0.03(-0.50%)
Apr 07, 2009
6.200
6.250
6.030
6.030
49,085
-0.16(-2.58%)
Apr 06, 2009
6.290
6.250
6.190
6.190
42,332
-0.01(-0.16%)
Apr 03, 2009
6.440
6.450
6.200
6.200
107,030
-0.10(-1.59%)
Apr 02, 2009
6.400
6.400
6.260
6.300
81,212
+0.04(+0.64%)
Apr 01, 2009
6.350
6.350
6.200
6.260
31,724
-0.09(-1.42%)
Mar 31, 2009
6.260
6.350
6.240
6.350
48,742
+0.11(+1.76%)
Mar 30, 2009
6.480
6.450
6.210
6.240
45,598
-0.26(-4.00%)
Mar 26, 2009
6.450
6.500
6.400
6.500
88,135
+0.01(+0.15%)
Mar 25, 2009
6.450
6.500
6.350
6.490
93,123
+0.09(+1.41%)
Mar 24, 2009
6.490
6.500
6.350
6.400
70,370
-0.10(-1.54%)
Mar 23, 2009
6.550
6.500
6.250
6.500
94,132
+0.00(+0.00%)
Mar 20, 2009
6.570
6.530
6.490
6.500
121,861
-0.03(-0.46%)
Mar 19, 2009
6.350
6.620
6.400
6.530
127,400
+0.13(+2.03%)
Mar 18, 2009
6.410
6.400
6.290
6.400
74,507
+0.11(+1.75%)
Mar 17, 2009
6.200
6.340
6.190
6.290
62,722
+0.00(+0.00%)
Mar 16, 2009
6.200
6.310
5.890
6.290
40,343
-0.09(-1.41%)
Mar 13, 2009
5.970
6.400
5.810
6.380
48,761
+0.41(+6.87%)
Mar 12, 2009
5.700
5.990
5.700
5.970
20,159
-0.03(-0.50%)
Mar 11, 2009
5.650
6.000
5.550
6.000
43,638
+0.31(+5.45%)
Mar 10, 2009
5.340
5.780
5.340
5.690
27,539
+0.21(+3.83%)
Mar 09, 2009
5.510
5.510
5.350
5.480
21,277
-0.12(-2.14%)
Mar 06, 2009
5.660
5.900
5.410
5.600
82,624
-0.20(-3.45%)
Mar 05, 2009
5.900
5.900
5.680
5.800
38,636
-0.10(-1.69%)
Mar 04, 2009
5.610
6.050
5.610
5.900
37,622
+0.35(+6.31%)
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
.