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

6.470 -0.010 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.74 11.74 11.74 0 +0.06(+0.51%)
Jul 29, 2021 11.75 11.81 11.63 11.68 294,470 -0.13(-1.10%)
Jul 28, 2021 11.84 11.88 11.71 11.81 416,309 +0.01(+0.08%)
Jul 27, 2021 11.81 11.90 11.65 11.80 282,942 +0.01(+0.08%)
Jul 26, 2021 11.73 11.90 11.73 11.79 230,267 +0.02(+0.17%)
Jul 23, 2021 11.74 11.80 11.71 11.77 196,526 +0.01(+0.09%)
Jul 22, 2021 11.90 11.90 11.62 11.76 316,236 -0.10(-0.84%)
Jul 21, 2021 11.76 12.03 11.76 11.86 478,082 +0.11(+0.94%)
Jul 20, 2021 11.56 11.81 11.53 11.75 435,611 +0.21(+1.82%)
Jul 19, 2021 11.80 11.86 11.51 11.54 754,892 -0.37(-3.11%)
Jul 16, 2021 11.90 12.04 11.86 11.91 472,103 +0.00(+0.00%)
Jul 15, 2021 11.87 11.96 11.85 11.91 161,658 +0.02(+0.17%)
Jul 14, 2021 11.87 11.99 11.87 11.89 248,255 -0.04(-0.34%)
Jul 13, 2021 11.90 11.99 11.82 11.93 678,069 +0.03(+0.25%)
Jul 12, 2021 11.69 11.98 11.69 11.90 501,208 +0.20(+1.71%)
Jul 09, 2021 11.78 11.98 11.69 11.70 822,992 -0.05(-0.43%)
Jul 08, 2021 11.63 11.79 11.55 11.75 302,977 +0.05(+0.43%)
Jul 07, 2021 11.53 11.76 11.53 11.70 285,504 +0.15(+1.30%)
Jul 06, 2021 11.50 11.57 11.46 11.55 541,725 +0.00(+0.00%)
Jul 05, 2021 11.40 11.55 11.39 11.55 155,963 +0.11(+0.96%)
Jul 02, 2021 11.19 11.45 11.19 11.44 394,402 +0.23(+2.05%)
Jun 30, 2021 11.21 11.21 11.21 0 +0.00(+0.00%)
Jun 29, 2021 11.24 11.29 11.17 11.21 366,506 -0.06(-0.53%)
Jun 28, 2021 11.32 11.34 11.23 11.27 317,712 -0.05(-0.44%)
Jun 25, 2021 11.35 11.48 11.31 11.32 329,085 -0.08(-0.70%)
Jun 24, 2021 11.50 11.50 11.36 11.40 355,997 -0.05(-0.44%)
Jun 23, 2021 11.55 11.60 11.40 11.45 794,804 -0.17(-1.46%)
Jun 22, 2021 11.75 11.75 11.41 11.62 468,239 -0.11(-0.94%)
Jun 21, 2021 11.35 11.74 11.26 11.73 994,970 +0.58(+5.20%)
Jun 18, 2021 11.04 11.21 11.00 11.15 1,617,696 +0.05(+0.45%)
Jun 17, 2021 11.16 11.23 11.00 11.10 394,451 -0.12(-1.07%)
Jun 16, 2021 11.26 11.33 11.18 11.22 405,423 -0.02(-0.18%)
Jun 15, 2021 11.24 11.32 11.21 11.24 364,781 +0.00(+0.00%)
Jun 14, 2021 11.41 11.46 11.20 11.24 552,720 -0.13(-1.14%)
Jun 11, 2021 11.44 11.55 11.31 11.37 384,981 -0.04(-0.35%)
Jun 10, 2021 11.47 11.58 11.38 11.41 663,446 -0.05(-0.44%)
Jun 09, 2021 11.52 11.54 11.44 11.46 435,927 +0.02(+0.17%)
Jun 08, 2021 11.40 11.57 11.33 11.44 582,039 -0.01(-0.09%)
Jun 07, 2021 11.36 11.48 11.35 11.45 521,472 +0.06(+0.53%)
Jun 04, 2021 11.17 11.41 11.17 11.39 349,358 +0.17(+1.52%)
Jun 03, 2021 11.21 11.26 11.11 11.22 266,530 -0.05(-0.44%)
Jun 02, 2021 11.21 11.30 11.14 11.27 302,656 +0.07(+0.63%)
Jun 01, 2021 11.14 11.28 11.10 11.20 319,846 +0.07(+0.63%)
May 31, 2021 11.05 11.17 11.01 11.13 212,444 +0.08(+0.72%)
May 28, 2021 11.01 11.05 10.95 11.05 412,254 +0.06(+0.55%)
May 27, 2021 10.98 11.05 10.95 10.99 520,600 +0.05(+0.46%)
May 26, 2021 10.87 11.01 10.81 10.94 721,026 +0.07(+0.64%)
May 25, 2021 10.96 11.13 10.87 10.87 466,070 -0.18(-1.63%)
May 21, 2021 11.05 11.05 11.05 0 +0.00(+0.00%)
May 20, 2021 11.06 11.10 10.95 11.05 373,422 +0.02(+0.18%)
May 19, 2021 10.95 11.09 10.85 11.03 838,863 -0.03(-0.27%)
May 18, 2021 11.11 11.24 11.00 11.06 652,105 -0.05(-0.45%)
May 17, 2021 11.06 11.20 11.06 11.11 419,183 +0.04(+0.36%)
May 14, 2021 10.76 11.10 10.76 11.07 557,192 +0.32(+2.98%)
May 13, 2021 10.77 10.89 10.72 10.75 641,196 -0.02(-0.19%)
May 12, 2021 10.77 10.95 10.70 10.77 766,889 +0.00(+0.00%)
May 11, 2021 10.80 10.81 10.65 10.77 599,871 -0.04(-0.37%)
May 10, 2021 10.92 10.92 10.65 10.81 644,532 -0.16(-1.46%)
May 07, 2021 10.96 11.10 10.91 10.97 334,320 +0.04(+0.37%)
May 06, 2021 10.83 10.95 10.80 10.93 264,974 +0.08(+0.74%)
May 05, 2021 10.99 11.00 10.82 10.85 304,375 -0.13(-1.18%)
May 04, 2021 11.10 11.15 10.95 10.98 207,217 -0.14(-1.26%)
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.