Canada markets close in 1 hour 55 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.80+0.25 (+1.42%)
As of 11:42AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202417.6517.8017.6517.8017.804,400
May 06, 202417.6017.6317.5517.5517.552,892
May 03, 202417.2017.5017.2017.5017.504,800
May 02, 202417.1717.4017.1717.1717.174,700
May 01, 202416.9317.2416.9017.0017.005,470
Apr 30, 202416.9016.9516.8416.9116.914,588
Apr 29, 202417.0017.0016.9916.9916.991,000
Apr 26, 202417.0417.0416.9616.9616.96800
Apr 25, 202417.1117.1116.8516.9016.905,351
Apr 24, 202417.1717.2917.1717.2417.244,000
Apr 23, 202417.2017.2017.1317.1417.142,100
Apr 22, 202417.2017.2017.1517.1517.152,900
Apr 19, 202417.2617.2617.2017.2017.201,050
Apr 18, 202417.3717.3917.2517.2517.251,900
Apr 17, 202417.4517.4517.4517.4517.45-
Apr 16, 202417.5217.5217.3717.4517.457,936
Apr 15, 202417.6517.6517.6317.6417.647,400
Apr 12, 202417.6517.6517.5717.5717.574,064
Apr 11, 202417.6517.6517.5517.5517.551,800
Apr 10, 202417.6517.6517.6217.6217.623,300
Apr 09, 202417.7017.7117.7017.7117.711,900
Apr 08, 202417.7017.7917.6817.6817.682,200
Apr 05, 202417.6617.7417.6217.6217.6265,600
Apr 04, 202417.4317.7117.4317.7017.7013,051
Apr 03, 202417.7017.7017.7017.7017.701,100
Apr 02, 202417.7417.7617.6517.7517.757,200
Apr 01, 202417.4117.7017.4117.7017.705,015
Mar 28, 202417.4517.7017.4517.7017.703,150
Mar 27, 202417.7017.7317.7017.7317.731,100
Mar 27, 20240.44987 Dividend
Mar 26, 202418.0018.0017.8018.0017.555,400
Mar 25, 202418.0218.0217.9017.9017.452,200
Mar 22, 202417.8617.8617.8017.8217.372,300
Mar 21, 202417.7017.8917.7017.8617.4111,775
Mar 20, 202417.7017.7017.5817.5817.142,450
Mar 19, 202417.4017.6617.4017.6017.1610,350
Mar 18, 202417.5217.5217.4017.4517.011,600
Mar 15, 202417.5417.5717.4517.4517.015,360
Mar 14, 202417.5317.5517.3517.5517.113,950
Mar 13, 202417.4517.5017.4517.4517.012,730
Mar 12, 202417.4517.4917.3117.3516.926,200
Mar 11, 202417.3017.7417.3017.4216.98102,050
Mar 08, 202417.2517.2517.2517.2516.823,125
Mar 07, 202417.1017.2217.0917.2216.7911,925
Mar 06, 202416.9717.1616.9717.0116.5837,900
Mar 05, 202416.9517.1016.9217.0516.6211,316
Mar 04, 202416.9017.0016.9016.9516.5311,045
Mar 01, 202417.0017.0016.8816.9016.4812,500
Feb 29, 202417.0917.1016.9516.9516.536,900
Feb 28, 202417.1117.1517.1017.1516.721,100
Feb 27, 202417.0017.2117.0017.1516.722,647
Feb 26, 202416.7416.7516.7416.7516.33272
Feb 23, 202416.5116.6016.5016.5916.18510
Feb 22, 202416.5016.6216.5016.5616.1513,925
Feb 21, 202416.6016.6016.6016.6016.19-
Feb 20, 202416.6216.6216.6016.6016.193,000
Feb 16, 202416.6516.6516.4816.5516.142,700
Feb 15, 202416.5016.7216.4016.6016.1919,685
Feb 14, 202416.5016.5016.4816.4816.071,105
Feb 13, 202416.7516.7516.6016.6016.194,000
Feb 12, 202416.7516.7516.3716.6316.214,700
Feb 09, 202416.8016.8016.8016.8016.38200
Feb 08, 202416.8516.8516.6516.6516.231,076
Feb 07, 202416.9016.9016.7016.7516.337,000
Feb 06, 202416.9517.0016.8116.8916.477,750
Feb 05, 202417.4517.4516.8216.8216.4014,957
Feb 02, 202417.6517.6517.5217.6217.181,300
Feb 01, 202417.8017.8017.4217.4617.021,500
Jan 31, 202417.5017.7517.5017.5017.064,300
Jan 30, 202417.4817.4917.4217.4817.044,600
Jan 29, 202417.4017.4017.3917.3916.962,700
Jan 26, 202417.2517.4017.2517.3616.931,800
Jan 25, 202417.2417.4017.2017.2016.7711,900
Jan 24, 202417.0017.0217.0017.0116.582,900
Jan 23, 202417.0317.0316.9316.9316.511,900
Jan 22, 202417.0017.0017.0017.0016.58200
Jan 19, 202416.9916.9916.9016.9016.48841
Jan 18, 202416.9516.9516.9516.9516.53500
Jan 17, 202417.0017.0016.8516.8516.436,726
Jan 16, 202417.0017.0017.0017.0016.586,001
Jan 15, 202417.1317.1316.9516.9516.532,100
Jan 12, 202417.1017.1016.9216.9216.508,660
Jan 11, 202417.1017.2017.0517.0516.622,700
Jan 10, 202417.3517.4717.2517.2516.823,195
Jan 09, 202417.6017.7017.4917.5017.065,085
Jan 08, 202417.5117.7317.5117.6017.161,600
Jan 05, 202417.4517.5017.4517.5017.063,460
Jan 04, 202417.3017.3017.3017.3016.87-
Jan 03, 202417.5017.5017.3017.3016.87600
Jan 02, 202417.1817.1817.1817.1816.752,306
Dec 29, 202317.0317.1517.0017.1516.726,232
Dec 28, 202316.7717.0116.5517.0116.585,812
Dec 28, 20230.449875 Dividend
Dec 27, 202316.7516.8616.7516.8015.943,045
Dec 22, 202316.4516.8016.4516.8015.946,080
Dec 21, 202316.3616.4716.3616.4315.593,387
Dec 20, 202316.4516.4516.4016.4015.561,763
Dec 19, 202316.4716.4716.3916.3915.551,728
Dec 18, 202316.4716.4816.4716.4815.641,700
Dec 15, 202316.3016.3316.3016.3015.471,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...