Canada markets open in 7 hours 15 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.69-0.10 (-0.53%)
At close: 03:18PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202418.6018.9018.6018.6918.691,328
Jun 21, 202418.3819.0018.3018.7918.798,000
Jun 20, 202418.1018.4218.0618.1518.154,128
Jun 19, 202418.0518.1018.0518.0518.051,242
Jun 18, 202418.1518.1518.0518.0518.05400
Jun 17, 202418.3518.4618.0518.0518.053,415
Jun 14, 202418.2918.4518.2918.3018.30500
Jun 13, 202418.5018.5018.2918.2918.292,994
Jun 12, 202418.7018.7218.3318.3318.332,378
Jun 11, 202418.4518.5218.2618.2818.283,183
Jun 10, 202418.6018.6018.4518.4518.4596,550
Jun 07, 202418.5118.9118.5018.6018.603,228
Jun 06, 202418.4619.4918.4619.0319.032,415
Jun 05, 202418.4518.6018.4518.5118.511,519
Jun 04, 202418.4918.6218.4018.4318.431,515
Jun 03, 202418.3018.4218.3018.4218.42600
May 31, 202418.3518.5018.3218.3518.353,400
May 30, 202418.3518.4718.3518.4518.453,100
May 29, 202418.6418.6418.5018.5618.562,800
May 28, 202418.5618.6518.5018.6218.622,628
May 27, 202418.5518.5718.5518.5718.57533
May 24, 202418.8018.8318.5218.5218.522,858
May 23, 202418.6718.6718.6518.6518.65217
May 22, 202418.9918.9918.7018.7018.702,112
May 21, 202418.7318.7318.7318.7318.73100
May 17, 202418.7018.7018.7018.7018.701,000
May 16, 202418.6518.7618.6518.7618.76700
May 15, 202418.7518.7918.7018.7018.701,678
May 14, 202418.9418.9518.7618.7618.761,400
May 13, 202418.6018.7018.6018.7018.70695
May 10, 202418.3218.5418.3218.5118.519,400
May 09, 202418.6418.6418.2818.2818.281,310
May 08, 202418.7718.8518.6018.6018.603,300
May 07, 202418.7619.0018.7618.8018.807,270
May 06, 202418.5019.1018.4419.1019.103,018
May 03, 202418.1818.4518.1818.3218.323,678
May 02, 202417.7518.0017.7518.0018.005,400
May 01, 202417.3618.0017.3617.9717.975,780
Apr 30, 202417.6217.6517.5517.6217.62746
Apr 29, 202417.6117.8017.4517.6417.644,313
Apr 29, 20240.437063 Dividend
Apr 26, 202417.9218.0017.7718.0017.562,800
Apr 25, 202418.0018.0017.4817.6017.179,290
Apr 24, 202417.8817.9317.8817.9017.471,685
Apr 23, 202417.9517.9517.9017.9117.484,128
Apr 22, 202418.0018.0017.9117.9217.481,840
Apr 19, 202418.0818.0817.9118.0817.642,561
Apr 18, 202417.9018.1117.9018.1017.666,570
Apr 17, 202417.9017.9017.9017.9017.47340
Apr 16, 202417.9918.0017.9918.0017.561,559
Apr 15, 202418.0418.0417.9517.9517.513,460
Apr 12, 202418.1018.2518.1018.2017.763,977
Apr 11, 202418.2018.2218.1518.1517.712,900
Apr 10, 202418.0018.1318.0018.1317.692,950
Apr 09, 202417.8018.1017.8018.1017.6617,333
Apr 08, 202417.7017.9017.7017.9017.472,600
Apr 05, 202417.6417.7017.6217.7017.279,600
Apr 04, 202417.6517.6517.3017.4016.983,912
Apr 03, 202417.7417.7417.7417.7417.31-
Apr 02, 202417.7517.7517.5517.7417.312,398
Apr 01, 202417.7017.9817.6517.7117.281,200
Mar 28, 202417.6917.6917.3617.6017.174,743
Mar 27, 202417.9817.9817.2717.6017.173,126
Mar 26, 202417.7717.9017.7717.9017.474,400
Mar 25, 202417.9117.9117.7017.8717.442,875
Mar 22, 202417.9417.9517.9117.9117.481,700
Mar 21, 202417.7017.8917.6917.8917.462,106
Mar 20, 202417.7817.8017.6717.7217.291,800
Mar 19, 202417.6117.6117.5017.5017.081,500
Mar 18, 202417.8717.8717.6217.6217.191,500
Mar 15, 202417.9517.9517.6217.6217.192,529
Mar 14, 202417.9317.9717.9017.9017.473,370
Mar 13, 202417.9617.9617.9617.9617.52200
Mar 12, 202417.9017.9017.8617.8617.431,428
Mar 11, 202417.7617.8617.7617.8617.432,010
Mar 08, 202417.7017.7017.7017.7017.27300
Mar 07, 202417.9417.9417.8317.8317.40400
Mar 06, 202417.1817.3017.1417.3016.8885,500
Mar 05, 202417.2017.2017.1117.1116.696,428
Mar 04, 202417.2017.2017.1117.1116.691,220
Mar 01, 202417.1217.2017.1117.2016.784,000
Feb 29, 202417.1717.1717.1717.1716.751,000
Feb 28, 202417.2017.3017.2017.3016.882,000
Feb 27, 202417.1217.1217.1217.1216.70250
Feb 26, 202417.0017.1017.0017.1016.682,017
Feb 23, 202417.0717.0717.0017.0016.598,930
Feb 22, 202417.0017.1017.0017.0416.633,800
Feb 21, 202417.1517.1516.9816.9816.572,100
Feb 20, 202417.0117.0816.9516.9516.549,670
Feb 16, 202416.9317.2016.9316.9516.542,160
Feb 15, 202416.9817.1516.9717.1516.733,453
Feb 14, 202416.8516.8516.7516.7616.352,423
Feb 13, 202416.9016.9016.7516.7516.342,800
Feb 12, 202416.8916.9216.7816.8916.483,920
Feb 09, 202416.9016.9016.8516.9016.493,400
Feb 08, 202417.2017.2016.8516.9016.4920,452
Feb 07, 202417.3517.3517.0517.0516.643,310
Feb 06, 202417.4517.4517.2017.3516.9318,506
Feb 05, 202417.9918.0417.3817.4016.988,620
Feb 02, 202417.9918.0517.9518.0217.585,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...