Artis Real Estate Investment Trust (AX.PR.I)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 19.02 | -0.33 | -1.71 | 19.4 | 19.8 | 19.02 | 5589 |
| 1721252400 | 19.35 | 0.09 | 0.47 | 19.31 | 19.36 | 19.31 | 1550 |
| 1721166000 | 19.26 | 0.41 | 2.18 | 19.03 | 19.26 | 19.03 | 1800 |
| 1721079600 | 18.85 | -0.05 | -0.26 | 18.92 | 19 | 18.85 | 4612 |
| 1720820400 | 18.9 | 0.11 | 0.59 | 18.55 | 18.9 | 18.55 | 4533 |
| 1720734000 | 18.79 | 0.07 | 0.37 | 18.84 | 18.85 | 18.7 | 3400 |
| 1720647600 | 18.72 | 0.05 | 0.27 | 18.85 | 18.85 | 18.72 | 3045 |
| 1720561200 | 18.67 | -0.02 | -0.11 | 18.66 | 18.7 | 18.66 | 1025 |
| 1720474800 | 18.69 | -0.06 | -0.32 | 18.73 | 18.75 | 18.66 | 3571 |
| 1720215600 | 18.75 | -0.04 | -0.21 | 18.75 | 18.75 | 18.75 | 3133 |
| 1720129200 | 18.79 | 0.21 | 1.13 | 18.7 | 18.8 | 18.7 | 1200 |
| 1720042800 | 18.58 | -0.31 | -1.64 | 18.51 | 18.65 | 18.51 | 300 |
| 1719956400 | 18.89 | 0.36 | 1.94 | 18.79 | 18.89 | 18.79 | 1100 |
| 1719610800 | 18.53 | -0.07 | -0.38 | 18.8 | 18.8 | 18.53 | 2834 |
| 1719524400 | 18.6 | -0.1 | -0.53 | 18.76 | 18.77 | 18.5 | 3011 |
| 1719438000 | 18.7 | -0.05 | -0.27 | 18.7 | 18.7 | 18.7 | 1350 |
| 1719351600 | 18.75 | 0.06 | 0.32 | 18.89 | 18.89 | 18.63 | 13328 |
| 1719265200 | 18.69 | -0.1 | -0.53 | 18.6 | 18.9 | 18.6 | 1328 |
| 1719006000 | 18.79 | 0.64 | 3.53 | 18.38 | 19 | 18.3 | 8000 |
| 1718919600 | 18.15 | 0.1 | 0.55 | 18.1 | 18.38 | 18.06 | 4128 |
| 1718833200 | 18.05 | 0 | 0.00 | 18.05 | 18.1 | 18.05 | 1242 |
| 1718746800 | 18.05 | 0 | 0.00 | 18.15 | 18.15 | 18.05 | 400 |
| 1718660400 | 18.05 | -0.25 | -1.37 | 18.35 | 18.46 | 18.05 | 3415 |
| 1718401200 | 18.3 | 0.01 | 0.05 | 18.29 | 18.3 | 18.29 | 500 |
| 1718314800 | 18.29 | -0.04 | -0.22 | 18.5 | 18.5 | 18.29 | 2994 |
| 1718228400 | 18.33 | 0.05 | 0.27 | 18.7 | 18.7 | 18.33 | 2378 |
| 1718142000 | 18.28 | -0.17 | -0.92 | 18.45 | 18.45 | 18.26 | 3183 |
| 1718055600 | 18.45 | -0.15 | -0.81 | 18.6 | 18.6 | 18.45 | 96550 |
| 1717796400 | 18.6 | -0.43 | -2.26 | 18.51 | 18.71 | 18.5 | 3228 |
| 1717710000 | 19.03 | 0.52 | 2.81 | 18.46 | 19.49 | 18.46 | 2415 |
| 1717623600 | 18.51 | 0.08 | 0.43 | 18.45 | 18.6 | 18.45 | 1519 |
| 1717537200 | 18.43 | 0.01 | 0.05 | 18.49 | 18.6 | 18.41 | 1515 |
| 1717450800 | 18.42 | 0.07 | 0.38 | 18.3 | 18.42 | 18.3 | 600 |
| 1717191600 | 18.35 | -0.1 | -0.54 | 18.35 | 18.5 | 18.32 | 3400 |
| 1717105200 | 18.45 | -0.11 | -0.59 | 18.35 | 18.46 | 18.35 | 3100 |
| 1717018800 | 18.56 | -0.06 | -0.32 | 18.64 | 18.64 | 18.5 | 2800 |
| 1716932400 | 18.62 | 0.05 | 0.27 | 18.56 | 18.65 | 18.5 | 2628 |
| 1716846000 | 18.57 | 0.05 | 0.27 | 18.55 | 18.57 | 18.55 | 533 |
| 1716586800 | 18.52 | -0.13 | -0.70 | 18.8 | 18.83 | 18.52 | 2858 |
| 1716500400 | 18.65 | -0.05 | -0.27 | 18.67 | 18.67 | 18.65 | 217 |
| 1716414000 | 18.7 | -0.03 | -0.16 | 18.99 | 18.99 | 18.7 | 2112 |
| 1716327600 | 18.73 | 0.03 | 0.16 | 18.73 | 18.73 | 18.73 | 100 |
| 1715982000 | 18.7 | -0.06 | -0.32 | 18.7 | 18.7 | 18.7 | 1000 |
| 1715895600 | 18.76 | 0.06 | 0.32 | 18.65 | 18.76 | 18.65 | 700 |
| 1715809200 | 18.7 | -0.06 | -0.32 | 18.75 | 18.78 | 18.7 | 1678 |
| 1715722800 | 18.76 | 0.06 | 0.32 | 18.94 | 18.95 | 18.76 | 1400 |
| 1715636400 | 18.7 | 0.19 | 1.03 | 18.6 | 18.7 | 18.6 | 695 |
| 1715377200 | 18.51 | 0.23 | 1.26 | 18.32 | 18.54 | 18.32 | 9400 |
| 1715290800 | 18.28 | -0.32 | -1.72 | 18.64 | 18.64 | 18.28 | 1310 |
| 1715204400 | 18.6 | -0.2 | -1.06 | 18.77 | 18.85 | 18.6 | 3300 |
| 1715118000 | 18.8 | -0.3 | -1.57 | 18.76 | 19 | 18.76 | 7270 |
| 1715031600 | 19.1 | 0.78 | 4.26 | 18.5 | 19.1 | 18.44 | 3018 |
| 1714772400 | 18.32 | 0.32 | 1.78 | 18.18 | 18.45 | 18.18 | 3678 |
| 1714686000 | 18 | 0.03 | 0.17 | 17.75 | 18 | 17.75 | 5400 |
| 1714599600 | 17.97 | 0.35 | 1.99 | 17.36 | 18 | 17.36 | 5780 |
| 1714513200 | 17.62 | -0.02 | -0.11 | 17.62 | 17.65 | 17.55 | 746 |
| 1714426800 | 17.64 | -0.36 | -2.00 | 17.61 | 17.8 | 17.45 | 4313 |
| 1714167600 | 18 | 0.4 | 2.27 | 17.92 | 18 | 17.85 | 2800 |
| 1714081200 | 17.6 | -0.3 | -1.68 | 18 | 18 | 17.5 | 9290 |
| 1713994800 | 17.9 | -0.01 | -0.06 | 17.88 | 17.93 | 17.88 | 1685 |
| 1713908400 | 17.91 | -0.01 | -0.06 | 17.95 | 17.95 | 17.9 | 4128 |
| 1713822000 | 17.92 | -0.16 | -0.88 | 18 | 18 | 17.91 | 1840 |
| 1713562800 | 18.08 | -0.02 | -0.11 | 18.08 | 18.08 | 17.91 | 2561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}