Canada markets open in 7 hours 56 minutes

Artis Real Estate Investment Trust (AX-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.38+0.11 (+1.75%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20246.286.406.256.386.38130,700
Apr 17, 20246.206.406.206.276.27292,400
Apr 16, 20246.266.306.196.226.22330,600
Apr 15, 20246.326.456.236.246.24216,700
Apr 12, 20246.456.496.336.346.34164,900
Apr 11, 20246.516.556.466.466.46232,300
Apr 10, 20246.556.556.426.466.46247,700
Apr 09, 20246.546.646.496.626.62186,900
Apr 08, 20246.446.526.396.506.50126,100
Apr 05, 20246.276.466.276.456.45157,900
Apr 04, 20246.306.416.296.296.29172,600
Apr 03, 20246.236.316.236.276.27138,100
Apr 02, 20246.336.366.286.286.28128,700
Apr 01, 20246.426.426.326.376.3782,700
Mar 28, 20246.366.436.356.396.39361,100
Mar 27, 20246.206.406.206.336.33289,000
Mar 27, 20240.05 Dividend
Mar 26, 20246.296.336.236.276.22167,000
Mar 25, 20246.186.326.186.246.19194,500
Mar 22, 20246.356.366.226.226.17197,200
Mar 21, 20246.276.366.216.316.26244,900
Mar 20, 20246.176.296.156.256.20228,400
Mar 19, 20246.186.236.136.146.09127,100
Mar 18, 20246.116.236.086.206.15171,900
Mar 15, 20245.976.195.976.146.09835,000
Mar 14, 20246.066.085.996.015.96156,000
Mar 13, 20246.076.166.056.056.00234,500
Mar 12, 20245.986.085.946.045.99212,600
Mar 11, 20246.066.085.976.005.95201,000
Mar 08, 20245.966.175.966.045.99326,300
Mar 07, 20245.816.035.815.975.92368,900
Mar 06, 20245.865.865.785.805.75386,400
Mar 05, 20245.725.865.725.835.78392,400
Mar 04, 20245.745.785.685.775.72319,600
Mar 01, 20245.515.845.515.785.73297,700
Feb 29, 20245.865.905.605.615.57517,600
Feb 28, 20245.925.955.835.865.81307,700
Feb 28, 20240.05 Dividend
Feb 27, 20245.966.025.955.995.89236,600
Feb 26, 20246.026.045.945.955.85319,600
Feb 23, 20246.116.116.006.055.95104,200
Feb 22, 20246.126.166.016.106.00112,300
Feb 21, 20246.086.156.086.116.01174,600
Feb 20, 20246.116.176.076.085.9895,000
Feb 16, 20246.116.206.116.166.06141,800
Feb 15, 20246.016.276.016.206.10172,300
Feb 14, 20246.056.075.966.015.91158,200
Feb 13, 20246.326.325.986.005.90457,000
Feb 12, 20246.356.426.336.356.25271,300
Feb 09, 20246.296.376.266.356.25160,700
Feb 08, 20246.316.336.256.296.1985,600
Feb 07, 20246.406.406.306.316.2192,800
Feb 06, 20246.306.406.266.376.27105,900
Feb 05, 20246.486.506.336.346.24129,800
Feb 02, 20246.416.496.346.486.37286,000
Feb 01, 20246.506.506.436.476.36214,600
Jan 31, 20246.506.606.456.516.40128,200
Jan 30, 20246.676.716.526.546.43183,300
Jan 30, 20240.05 Dividend
Jan 29, 20246.776.776.696.756.59142,100
Jan 26, 20246.796.856.726.776.61204,300
Jan 25, 20246.866.926.746.756.59165,100
Jan 24, 20246.826.916.826.856.69179,500
Jan 23, 20246.956.976.846.846.6887,300
Jan 22, 20246.947.006.866.946.78203,500
Jan 19, 20246.726.956.716.926.76262,800
Jan 18, 20246.726.786.676.716.5588,200
Jan 17, 20246.716.776.656.726.56179,500
Jan 16, 20246.886.886.766.806.64100,800
Jan 15, 20246.756.876.756.876.7194,900
Jan 12, 20246.806.826.736.786.6258,600
Jan 11, 20246.746.786.646.776.61126,000
Jan 10, 20246.726.726.646.706.5484,500
Jan 09, 20246.726.766.686.686.52119,200
Jan 08, 20246.806.876.736.786.62314,900
Jan 05, 20246.746.826.736.826.66122,000
Jan 04, 20246.586.806.576.776.61205,700
Jan 03, 20246.716.716.596.656.49124,100
Jan 02, 20246.686.766.656.716.55121,100
Dec 29, 20236.556.676.556.636.47112,100
Dec 28, 20236.636.646.506.576.42300,200
Dec 28, 20230.05 Dividend
Dec 27, 20236.506.706.506.636.43291,500
Dec 22, 20236.356.556.356.556.35265,700
Dec 21, 20236.396.456.306.306.11153,200
Dec 20, 20236.446.486.336.336.13126,500
Dec 19, 20236.356.486.356.486.28131,900
Dec 18, 20236.376.486.366.396.19193,200
Dec 15, 20236.676.706.336.426.22410,600
Dec 14, 20236.646.746.576.636.43225,700
Dec 13, 20236.096.496.056.486.28234,200
Dec 12, 20236.176.196.036.085.89266,100
Dec 11, 20236.336.336.196.206.01176,400
Dec 08, 20236.316.386.246.356.15162,200
Dec 07, 20236.416.446.336.376.17365,300
Dec 06, 20236.436.546.396.416.21372,100
Dec 05, 20236.356.436.356.426.22563,900
Dec 04, 20236.236.376.236.376.17250,500
Dec 01, 20236.076.336.076.306.11334,700
Nov 30, 20236.266.266.136.135.94191,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...