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 28, 2024
6.500
6.500
6.400
6.420
143,791
-0.08(-1.23%)
May 27, 2024
6.380
6.510
6.380
6.500
83,915
+0.09(+1.40%)
May 24, 2024
6.400
6.480
6.390
6.410
116,738
+0.01(+0.16%)
May 23, 2024
6.470
6.470
6.380
6.400
179,893
-0.08(-1.23%)
May 22, 2024
6.490
6.530
6.470
6.480
144,522
-0.02(-0.31%)
May 21, 2024
6.480
6.530
6.480
6.500
63,504
+0.02(+0.31%)
May 17, 2024
6.480
0
-0.03(-0.46%)
May 16, 2024
6.550
6.580
6.490
6.510
123,725
-0.04(-0.61%)
May 15, 2024
6.580
6.580
6.510
6.550
117,828
+0.05(+0.77%)
May 14, 2024
6.510
6.530
6.470
6.500
53,030
+0.00(+0.00%)
May 13, 2024
6.420
6.530
6.410
6.500
96,777
+0.10(+1.56%)
May 10, 2024
6.450
6.490
6.400
6.400
91,548
-0.05(-0.78%)
May 09, 2024
6.420
6.490
6.420
6.450
155,047
+0.07(+1.10%)
May 08, 2024
6.360
6.410
6.310
6.380
222,694
-0.02(-0.31%)
May 07, 2024
6.450
6.490
6.400
6.400
146,612
-0.02(-0.31%)
May 06, 2024
6.610
6.610
6.370
6.420
257,005
-0.05(-0.77%)
May 03, 2024
6.600
6.710
6.460
6.470
361,688
+0.02(+0.31%)
May 02, 2024
6.610
6.610
6.370
6.450
394,771
-0.07(-1.07%)
May 01, 2024
6.470
6.600
6.470
6.520
116,035
+0.02(+0.31%)
Apr 30, 2024
6.510
6.600
6.490
6.500
323,820
-0.07(-1.07%)
Apr 29, 2024
6.540
6.630
6.500
6.570
301,975
+0.05(+0.77%)
Apr 26, 2024
6.520
6.550
6.470
6.520
153,899
+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
157,651
+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
386,103
-0.03(-0.51%)
Mar 05, 2024
5.720
5.860
5.720
5.830
392,308
+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
104,201
-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
105,791
+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%)
Feb 01, 2024
6.500
6.500
6.430
6.470
214,636
-0.04(-0.61%)
Jan 31, 2024
6.500
6.600
6.450
6.510
128,160
-0.03(-0.46%)
Jan 30, 2024
6.670
6.710
6.520
6.540
183,291
-0.21(-3.11%)
Jan 29, 2024
6.770
6.770
6.690
6.750
142,063
-0.02(-0.30%)
Jan 26, 2024
6.790
6.850
6.720
6.770
204,318
+0.02(+0.30%)
Jan 25, 2024
6.860
6.920
6.740
6.750
165,067
-0.10(-1.46%)
Jan 24, 2024
6.820
6.910
6.820
6.850
179,540
+0.01(+0.15%)
Jan 23, 2024
6.950
6.970
6.840
6.840
87,319
-0.10(-1.44%)
Jan 22, 2024
6.940
7.000
6.860
6.940
203,464
+0.02(+0.29%)
Jan 19, 2024
6.720
6.950
6.710
6.920
262,809
+0.21(+3.13%)
Jan 18, 2024
6.720
6.780
6.670
6.710
88,192
-0.01(-0.15%)
Jan 17, 2024
6.710
6.770
6.650
6.720
179,530
-0.08(-1.18%)
Jan 16, 2024
6.880
6.880
6.760
6.800
100,781
-0.07(-1.02%)
Jan 15, 2024
6.750
6.870
6.750
6.870
94,937
+0.09(+1.33%)
Jan 12, 2024
6.800
6.820
6.730
6.780
58,629
+0.01(+0.15%)
Jan 11, 2024
6.740
6.780
6.640
6.770
125,993
+0.07(+1.04%)
Jan 10, 2024
6.720
6.720
6.640
6.700
84,548
+0.02(+0.30%)
Jan 09, 2024
6.720
6.760
6.680
6.680
119,248
-0.10(-1.47%)
Jan 08, 2024
6.800
6.870
6.730
6.780
314,935
-0.04(-0.59%)
Jan 05, 2024
6.740
6.820
6.730
6.820
121,976
+0.05(+0.74%)
Jan 04, 2024
6.580
6.800
6.570
6.770
205,721
+0.12(+1.80%)
Jan 03, 2024
6.710
6.710
6.590
6.650
124,133
-0.06(-0.89%)
Jan 02, 2024
6.680
6.760
6.650
6.710
121,107
+0.08(+1.21%)
Dec 29, 2023
6.630
0
+0.06(+0.91%)
Dec 28, 2023
6.630
6.640
6.500
6.570
300,248
-0.06(-0.90%)
Dec 27, 2023
6.500
6.700
6.500
6.630
291,546
+0.08(+1.22%)
Dec 22, 2023
6.550
0
+0.25(+3.97%)
Dec 21, 2023
6.390
6.450
6.300
6.300
153,201
-0.03(-0.47%)
Dec 20, 2023
6.440
6.480
6.330
6.330
126,525
-0.15(-2.31%)
Dec 19, 2023
6.350
6.480
6.350
6.480
131,925
+0.09(+1.41%)
Dec 18, 2023
6.370
6.480
6.360
6.390
193,173
-0.03(-0.47%)
Dec 15, 2023
6.670
6.700
6.330
6.420
410,561
-0.21(-3.17%)
Dec 14, 2023
6.640
6.740
6.570
6.630
225,700
+0.15(+2.31%)
Dec 13, 2023
6.090
6.490
6.050
6.480
234,208
+0.40(+6.58%)
Dec 12, 2023
6.170
6.190
6.030
6.080
266,138
-0.12(-1.94%)
Dec 11, 2023
6.330
6.330
6.190
6.200
176,366
-0.15(-2.36%)
Dec 08, 2023
6.310
6.380
6.240
6.350
162,180
-0.02(-0.31%)
Dec 07, 2023
6.410
6.440
6.330
6.370
365,294
-0.04(-0.62%)
Dec 06, 2023
6.430
6.540
6.390
6.410
372,110
-0.01(-0.16%)
Dec 05, 2023
6.350
6.430
6.350
6.420
563,758
+0.05(+0.78%)
Dec 04, 2023
6.230
6.370
6.230
6.370
250,485
+0.07(+1.11%)
Dec 01, 2023
6.070
6.330
6.070
6.300
334,658
+0.17(+2.77%)
Nov 30, 2023
6.260
6.260
6.130
6.130
191,665
-0.11(-1.76%)
Nov 29, 2023
6.260
6.290
6.140
6.240
955,605
-0.01(-0.16%)
Nov 28, 2023
6.310
6.340
6.210
6.250
345,180
-0.08(-1.26%)
Nov 27, 2023
6.310
6.350
6.250
6.330
127,868
+0.04(+0.64%)
Nov 24, 2023
6.290
6.310
6.250
6.290
84,954
+0.00(+0.00%)
Nov 23, 2023
6.210
6.290
6.210
6.290
90,977
+0.03(+0.48%)
Nov 22, 2023
6.260
6.280
6.180
6.260
92,481
+0.05(+0.81%)
Nov 21, 2023
6.290
6.310
6.210
6.210
222,345
-0.16(-2.51%)
Nov 20, 2023
6.350
6.380
6.230
6.370
115,148
+0.01(+0.16%)
Nov 17, 2023
6.270
6.360
6.270
6.360
93,535
+0.03(+0.47%)
Nov 16, 2023
6.330
6.440
6.280
6.330
155,980
+0.00(+0.00%)
Nov 15, 2023
6.380
6.500
6.310
6.330
244,253
-0.05(-0.78%)
Nov 14, 2023
6.130
6.390
6.130
6.380
382,864
+0.29(+4.76%)
Nov 13, 2023
6.240
6.240
6.070
6.090
158,815
-0.18(-2.87%)
Nov 10, 2023
6.200
6.280
6.090
6.270
299,358
+0.09(+1.46%)
Nov 09, 2023
6.290
6.360
6.110
6.180
238,576
-0.15(-2.37%)
Nov 08, 2023
6.500
6.520
6.280
6.330
319,965
-0.20(-3.06%)
Nov 07, 2023
6.600
6.670
6.520
6.530
97,418
-0.09(-1.36%)
Nov 06, 2023
6.780
6.810
6.560
6.620
376,577
-0.19(-2.79%)
Nov 03, 2023
6.610
7.140
6.610
6.810
812,344
+0.19(+2.87%)
Nov 02, 2023
6.300
6.660
6.300
6.620
260,701
+0.34(+5.41%)
Nov 01, 2023
6.190
6.340
6.130
6.280
371,217
+0.12(+1.95%)
Oct 31, 2023
6.180
6.190
6.070
6.160
209,772
+0.01(+0.16%)
Oct 30, 2023
6.090
6.150
6.080
6.150
110,354
+0.06(+0.99%)
Oct 27, 2023
6.090
6.090
6.000
6.090
223,693
+0.03(+0.50%)
Oct 26, 2023
6.000
6.110
6.000
6.060
339,459
+0.04(+0.66%)
Oct 25, 2023
6.000
6.020
6.000
6.020
997,100
+0.01(+0.17%)
Oct 24, 2023
6.040
6.040
5.950
6.010
1,401,924
-0.01(-0.17%)
Oct 23, 2023
5.950
6.050
5.910
6.020
287,593
+0.02(+0.33%)
Oct 20, 2023
6.050
6.050
5.880
6.000
837,877
-0.02(-0.33%)
Oct 19, 2023
6.050
6.090
6.000
6.020
549,672
-0.05(-0.82%)
Oct 18, 2023
6.110
6.150
5.930
6.070
488,127
-0.10(-1.62%)
Oct 17, 2023
6.140
6.190
6.110
6.170
189,071
+0.07(+1.15%)
Oct 16, 2023
6.100
6.120
6.040
6.100
138,577
+0.03(+0.49%)
Oct 13, 2023
6.020
6.120
5.990
6.070
255,020
+0.06(+1.00%)
Oct 12, 2023
6.250
6.250
5.990
6.010
167,690
-0.26(-4.15%)
Oct 11, 2023
6.110
6.270
6.110
6.270
223,955
+0.18(+2.96%)
Oct 10, 2023
6.090
6.130
6.020
6.090
215,801
+0.04(+0.66%)
Oct 06, 2023
6.050
0
-0.03(-0.49%)
Oct 05, 2023
6.040
6.090
6.010
6.080
303,730
+0.04(+0.66%)
Oct 04, 2023
6.030
6.070
5.990
6.040
372,094
-0.01(-0.17%)
Oct 03, 2023
6.260
6.260
6.020
6.050
365,126
-0.25(-3.97%)
Oct 02, 2023
6.420
6.430
6.240
6.300
422,715
-0.16(-2.48%)
Sep 29, 2023
6.630
6.650
6.420
6.460
440,059
-0.11(-1.67%)
Sep 28, 2023
6.630
6.630
6.370
6.570
485,999
-0.08(-1.20%)
Sep 27, 2023
6.680
6.710
6.590
6.650
428,531
-0.02(-0.30%)
Sep 26, 2023
6.770
6.790
6.640
6.670
546,185
-0.14(-2.06%)
Sep 25, 2023
6.810
6.820
6.780
6.810
276,094
-0.04(-0.58%)
Sep 22, 2023
6.870
6.870
6.810
6.850
253,912
+0.00(+0.00%)
Sep 21, 2023
6.880
6.930
6.840
6.850
349,789
-0.09(-1.30%)
Sep 20, 2023
6.950
6.980
6.890
6.940
153,803
+0.04(+0.58%)
Sep 19, 2023
7.080
7.080
6.890
6.900
511,431
-0.22(-3.09%)
Sep 18, 2023
7.090
7.200
7.070
7.120
421,532
-0.05(-0.70%)
Sep 15, 2023
7.140
7.190
7.000
7.170
3,462,797
+0.03(+0.42%)
Sep 14, 2023
6.930
7.150
6.930
7.140
285,632
+0.24(+3.48%)
Sep 13, 2023
6.790
6.990
6.780
6.900
358,196
+0.12(+1.77%)
Sep 12, 2023
6.800
6.850
6.730
6.780
216,766
-0.01(-0.15%)
Sep 11, 2023
6.770
6.910
6.740
6.790
612,983
+0.03(+0.44%)
Sep 08, 2023
6.780
6.780
6.700
6.760
253,429
-0.03(-0.44%)
Sep 07, 2023
6.710
6.790
6.650
6.790
411,298
+0.03(+0.44%)
Sep 06, 2023
6.980
6.980
6.740
6.760
624,411
-0.23(-3.29%)
Sep 05, 2023
7.070
7.090
6.970
6.990
329,662
-0.10(-1.41%)
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
.