Artis Real Estate Investment Trust (AX.UN)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 6.73 | -0.03 | -0.44 | 6.75 | 6.75 | 6.64 | 82710 |
| 1721857200 | 6.76 | 0.01 | 0.15 | 6.73 | 6.8 | 6.73 | 129693 |
| 1721770800 | 6.75 | 0.02 | 0.30 | 6.73 | 6.77 | 6.73 | 33998 |
| 1721684400 | 6.73 | 0.05 | 0.75 | 6.73 | 6.78 | 6.71 | 56472 |
| 1721425200 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1721338800 | 6.68 | -0.08 | -1.18 | 6.74 | 6.79 | 6.64 | 97242 |
| 1721252400 | 6.76 | 0.07 | 1.05 | 6.67 | 6.77 | 6.65 | 244914 |
| 1721166000 | 6.69 | 0.07 | 1.06 | 6.65 | 6.7 | 6.5599999 | 75415 |
| 1721079600 | 6.62 | -0.03 | -0.45 | 6.66 | 6.66 | 6.6 | 64953 |
| 1720820400 | 6.65 | 0.02 | 0.30 | 6.64 | 6.66 | 6.61 | 131802 |
| 1720734000 | 6.63 | 0.1 | 1.53 | 6.5599999 | 6.68 | 6.5199999 | 149599 |
| 1720647600 | 6.53 | 0.05 | 0.77 | 6.54 | 6.54 | 6.5 | 44601 |
| 1720561200 | 6.48 | -0.12 | -1.82 | 6.6 | 6.6 | 6.48 | 42791 |
| 1720474800 | 6.6 | 0.11 | 1.69 | 6.45 | 6.6 | 6.44 | 185259 |
| 1720215600 | 6.49 | -0.08 | -1.22 | 6.53 | 6.59 | 6.49 | 42040 |
| 1720129200 | 6.57 | 0.04 | 0.61 | 6.54 | 6.58 | 6.53 | 43729 |
| 1720042800 | 6.53 | 0.12 | 1.87 | 6.38 | 6.53 | 6.38 | 103500 |
| 1719956400 | 6.41 | 0.03 | 0.47 | 6.33 | 6.43 | 6.32 | 101842 |
| 1719610800 | 6.38 | -0.03 | -0.47 | 6.34 | 6.39 | 6.32 | 86663 |
| 1719524400 | 6.41 | 0.07 | 1.10 | 6.37 | 6.41 | 6.34 | 112512 |
| 1719438000 | 6.34 | -0.1 | -1.55 | 6.39 | 6.4 | 6.32 | 130557 |
| 1719351600 | 6.44 | -0.11 | -1.68 | 6.47 | 6.5199999 | 6.37 | 137521 |
| 1719265200 | 6.55 | 0.14 | 2.18 | 6.44 | 6.5599999 | 6.43 | 87498 |
| 1719006000 | 6.41 | -0.08 | -1.23 | 6.48 | 6.49 | 6.41 | 111625 |
| 1718919600 | 6.49 | 0.05 | 0.78 | 6.44 | 6.5 | 6.43 | 75402 |
| 1718833200 | 6.44 | -0.02 | -0.31 | 6.48 | 6.5199999 | 6.43 | 93841 |
| 1718746800 | 6.46 | -0.02 | -0.31 | 6.48 | 6.5199999 | 6.45 | 91548 |
| 1718660400 | 6.48 | 0.01 | 0.15 | 6.46 | 6.5 | 6.44 | 80371 |
| 1718401200 | 6.47 | -0.01 | -0.15 | 6.53 | 6.55 | 6.44 | 177808 |
| 1718314800 | 6.48 | 0.03 | 0.47 | 6.47 | 6.5199999 | 6.41 | 132018 |
| 1718228400 | 6.45 | -0.03 | -0.46 | 6.51 | 6.5599999 | 6.45 | 98669 |
| 1718142000 | 6.48 | -0.06 | -0.92 | 6.5199999 | 6.53 | 6.44 | 126320 |
| 1718055600 | 6.54 | 0.03 | 0.46 | 6.45 | 6.58 | 6.45 | 69441 |
| 1717796400 | 6.51 | -0.01 | -0.15 | 6.48 | 6.53 | 6.46 | 86887 |
| 1717710000 | 6.5199999 | -0.1 | -1.51 | 6.62 | 6.64 | 6.5199999 | 85028 |
| 1717623600 | 6.62 | 0.05 | 0.76 | 6.57 | 6.63 | 6.55 | 133932 |
| 1717537200 | 6.57 | 0.14 | 2.18 | 6.38 | 6.57 | 6.36 | 229220 |
| 1717450800 | 6.43 | -0.06 | -0.92 | 6.5 | 6.5 | 6.33 | 108595 |
| 1717191600 | 6.49 | 0.1 | 1.56 | 6.33 | 6.49 | 6.32 | 270823 |
| 1717105200 | 6.39 | 0.02 | 0.31 | 6.34 | 6.42 | 6.34 | 131595 |
| 1717018800 | 6.37 | -0.05 | -0.78 | 6.39 | 6.45 | 6.35 | 281530 |
| 1716932400 | 6.42 | -0.08 | -1.23 | 6.5 | 6.5 | 6.4 | 143791 |
| 1716846000 | 6.5 | 0.09 | 1.40 | 6.38 | 6.51 | 6.38 | 83915 |
| 1716586800 | 6.41 | 0.01 | 0.16 | 6.4 | 6.48 | 6.39 | 116738 |
| 1716500400 | 6.4 | -0.08 | -1.23 | 6.47 | 6.47 | 6.38 | 179893 |
| 1716414000 | 6.48 | -0.02 | -0.31 | 6.49 | 6.53 | 6.47 | 144522 |
| 1716327600 | 6.5 | 0.02 | 0.31 | 6.48 | 6.53 | 6.48 | 63504 |
| 1715982000 | 6.48 | -0.03 | -0.46 | 6.5 | 6.5199999 | 6.47 | 73754 |
| 1715895600 | 6.51 | -0.04 | -0.61 | 6.55 | 6.58 | 6.49 | 123725 |
| 1715809200 | 6.55 | 0.05 | 0.77 | 6.58 | 6.58 | 6.51 | 117828 |
| 1715722800 | 6.5 | 0 | 0.00 | 6.51 | 6.53 | 6.47 | 53021 |
| 1715636400 | 6.5 | 0.1 | 1.56 | 6.42 | 6.53 | 6.41 | 96777 |
| 1715377200 | 6.4 | -0.05 | -0.78 | 6.45 | 6.49 | 6.4 | 91548 |
| 1715290800 | 6.45 | 0.07 | 1.10 | 6.42 | 6.49 | 6.42 | 155047 |
| 1715204400 | 6.38 | -0.02 | -0.31 | 6.36 | 6.41 | 6.3099999 | 222694 |
| 1715118000 | 6.4 | -0.02 | -0.31 | 6.45 | 6.49 | 6.4 | 146612 |
| 1715031600 | 6.42 | -0.05 | -0.77 | 6.61 | 6.61 | 6.37 | 257005 |
| 1714772400 | 6.47 | 0.02 | 0.31 | 6.6 | 6.71 | 6.46 | 361688 |
| 1714686000 | 6.45 | -0.07 | -1.07 | 6.61 | 6.61 | 6.37 | 394771 |
| 1714599600 | 6.5199999 | 0.02 | 0.31 | 6.47 | 6.6 | 6.47 | 116035 |
| 1714513200 | 6.5 | -0.07 | -1.07 | 6.51 | 6.59 | 6.49 | 323820 |
| 1714426800 | 6.57 | 0.05 | 0.77 | 6.54 | 6.63 | 6.5 | 301975 |
| 1714167600 | 6.5199999 | 0.03 | 0.46 | 6.5199999 | 6.55 | 6.47 | 154057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
