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
)
6.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2020
7.330
7.400
7.020
7.250
715,342
-0.13(-1.76%)
May 28, 2020
7.590
7.590
7.340
7.380
555,766
-0.11(-1.47%)
May 27, 2020
7.680
7.790
7.320
7.490
610,047
-0.06(-0.79%)
May 26, 2020
7.350
7.690
7.320
7.550
548,528
+0.26(+3.57%)
May 25, 2020
7.210
7.470
7.120
7.290
210,875
+0.12(+1.67%)
May 22, 2020
7.250
7.250
7.050
7.170
374,380
-0.06(-0.83%)
May 21, 2020
7.210
7.350
7.160
7.230
514,491
+0.01(+0.14%)
May 20, 2020
7.330
7.350
7.110
7.220
599,107
-0.01(-0.14%)
May 19, 2020
7.370
7.400
7.200
7.230
488,961
+0.13(+1.83%)
May 15, 2020
7.100
7.100
7.100
0
-0.15(-2.07%)
May 14, 2020
6.880
7.340
6.770
7.250
470,700
+0.15(+2.11%)
May 13, 2020
7.460
7.460
7.000
7.100
871,653
-0.39(-5.21%)
May 12, 2020
7.660
7.890
7.450
7.490
987,450
-0.34(-4.34%)
May 11, 2020
8.150
8.160
7.540
7.830
911,162
-0.38(-4.63%)
May 08, 2020
8.490
8.490
8.180
8.210
271,254
-0.11(-1.32%)
May 07, 2020
8.380
8.490
8.240
8.320
421,308
-0.02(-0.24%)
May 06, 2020
8.300
8.420
8.150
8.340
390,259
+0.09(+1.09%)
May 05, 2020
8.670
8.800
8.100
8.250
601,806
-0.30(-3.51%)
May 04, 2020
8.390
8.700
8.350
8.550
340,041
-0.04(-0.47%)
May 01, 2020
8.500
8.700
8.410
8.590
286,865
-0.15(-1.72%)
Apr 30, 2020
9.050
9.190
8.660
8.740
769,639
-0.46(-5.00%)
Apr 29, 2020
9.140
9.460
9.100
9.200
343,642
+0.10(+1.10%)
Apr 28, 2020
9.060
9.180
8.760
9.100
486,745
+0.08(+0.89%)
Apr 27, 2020
8.600
9.050
8.470
9.020
423,180
+0.50(+5.87%)
Apr 24, 2020
8.360
8.590
8.330
8.520
313,332
+0.05(+0.59%)
Apr 23, 2020
8.240
8.540
8.130
8.470
381,572
+0.19(+2.29%)
Apr 22, 2020
8.480
8.660
8.210
8.280
375,218
-0.12(-1.43%)
Apr 21, 2020
8.430
8.670
8.250
8.400
268,850
-0.25(-2.89%)
Apr 20, 2020
8.500
8.730
8.270
8.650
287,372
+0.09(+1.05%)
Apr 17, 2020
8.660
8.750
8.420
8.560
399,403
+0.19(+2.27%)
Apr 16, 2020
8.480
8.620
8.290
8.370
467,385
-0.09(-1.06%)
Apr 15, 2020
8.740
8.930
8.380
8.460
519,031
-0.53(-5.90%)
Apr 14, 2020
8.850
9.110
8.790
8.990
456,111
+0.30(+3.45%)
Apr 13, 2020
8.940
9.000
8.370
8.690
396,054
-0.24(-2.69%)
Apr 09, 2020
8.930
8.930
8.930
0
+0.07(+0.79%)
Apr 08, 2020
8.240
8.900
8.060
8.860
645,161
+0.76(+9.38%)
Apr 07, 2020
7.730
8.430
7.730
8.100
780,506
+0.50(+6.58%)
Apr 06, 2020
7.530
7.910
7.360
7.600
1,104,699
+0.35(+4.83%)
Apr 03, 2020
7.450
7.680
6.840
7.250
704,447
-0.29(-3.85%)
Apr 02, 2020
7.470
7.780
7.400
7.540
321,698
+0.06(+0.80%)
Apr 01, 2020
7.600
7.920
7.370
7.480
516,083
-0.50(-6.27%)
Mar 31, 2020
7.700
8.200
7.650
7.980
909,998
+0.33(+4.31%)
Mar 30, 2020
7.570
7.770
7.010
7.650
891,722
+0.02(+0.26%)
Mar 27, 2020
7.390
7.820
7.080
7.630
688,747
-0.03(-0.39%)
Mar 26, 2020
7.850
8.380
7.320
7.660
947,272
-0.04(-0.52%)
Mar 25, 2020
6.370
8.130
6.260
7.700
982,823
+1.65(+27.27%)
Mar 24, 2020
6.030
6.250
5.810
6.050
917,629
+0.49(+8.81%)
Mar 23, 2020
6.030
6.110
5.410
5.560
748,870
-0.79(-12.44%)
Mar 20, 2020
6.450
7.010
6.270
6.350
912,426
+0.10(+1.60%)
Mar 19, 2020
6.500
6.660
5.860
6.250
938,945
-0.29(-4.43%)
Mar 18, 2020
7.990
8.000
6.150
6.540
1,197,554
-1.57(-19.36%)
Mar 17, 2020
8.710
8.940
8.060
8.110
1,453,479
-0.55(-6.35%)
Mar 16, 2020
8.560
9.260
8.280
8.660
699,726
-1.99(-18.69%)
Mar 13, 2020
10.43
10.74
9.820
10.65
1,374,730
+0.52(+5.13%)
Mar 12, 2020
10.09
10.75
9.620
10.13
1,329,727
-1.26(-11.06%)
Mar 11, 2020
11.90
12.00
11.34
11.39
553,757
-0.68(-5.63%)
Mar 10, 2020
12.30
12.38
11.80
12.07
759,579
+0.09(+0.75%)
Mar 09, 2020
12.24
12.45
11.69
11.98
706,966
-1.09(-8.34%)
Mar 06, 2020
13.06
13.36
12.91
13.07
635,581
-0.41(-3.04%)
Mar 05, 2020
13.28
13.58
13.25
13.48
620,961
-0.19(-1.39%)
Mar 04, 2020
13.10
13.67
13.10
13.67
1,086,718
+0.56(+4.27%)
Mar 03, 2020
12.60
13.20
12.60
13.11
1,364,874
+0.60(+4.80%)
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
.