Artis Real Estate Investment Trust (AX.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742334000 | 7.69 | -0.02 | -0.26 | 7.75 | 7.75 | 7.66 | 99288 |
| 1742247600 | 7.71 | 0.03 | 0.39 | 7.66 | 7.76 | 7.64 | 91091 |
| 1741988400 | 7.68 | -0.02 | -0.26 | 7.7 | 7.79 | 7.67 | 232609 |
| 1741902000 | 7.7 | 0.09 | 1.18 | 7.62 | 7.77 | 7.59 | 255357 |
| 1741815600 | 7.61 | 0.02 | 0.26 | 7.56 | 7.67 | 7.56 | 145365 |
| 1741729200 | 7.59 | 0.08 | 1.07 | 7.47 | 7.62 | 7.47 | 110343 |
| 1741642800 | 7.51 | -0.17 | -2.21 | 7.47 | 7.65 | 7.47 | 124350 |
| 1741387200 | 7.68 | 0.02 | 0.26 | 7.5 | 7.71 | 7.5 | 160461 |
| 1741300800 | 7.66 | -0.07 | -0.91 | 7.64 | 7.72 | 7.6 | 64884 |
| 1741214400 | 7.73 | 0.08 | 1.05 | 7.68 | 7.77 | 7.63 | 122097 |
| 1741128000 | 7.65 | -0.06 | -0.78 | 7.65 | 7.68 | 7.32 | 211212 |
| 1741041600 | 7.71 | 0.01 | 0.13 | 7.74 | 7.8 | 7.69 | 433092 |
| 1740782400 | 7.7 | -0.07 | -0.90 | 7.72 | 7.78 | 7.67 | 279496 |
| 1740696000 | 7.77 | -0.01 | -0.13 | 7.8 | 7.8 | 7.75 | 96937 |
| 1740609600 | 7.78 | 0.06 | 0.78 | 7.79 | 7.81 | 7.74 | 264041 |
| 1740523200 | 7.72 | -0.01 | -0.13 | 7.7 | 7.84 | 7.7 | 172138 |
| 1740436800 | 7.73 | 0.04 | 0.52 | 7.69 | 7.78 | 7.67 | 93217 |
| 1740177600 | 7.69 | -0.09 | -1.16 | 7.72 | 7.81 | 7.66 | 90747 |
| 1740091200 | 7.78 | 0 | 0.00 | 7.74 | 7.81 | 7.74 | 70838 |
| 1740004800 | 7.78 | 0.01 | 0.13 | 7.73 | 7.8 | 7.7 | 81797 |
| 1739918400 | 7.77 | 0.08 | 1.04 | 7.65 | 7.78 | 7.65 | 101955 |
| 1739572800 | 7.69 | 0.02 | 0.26 | 7.62 | 7.76 | 7.62 | 114522 |
| 1739486400 | 7.67 | 0.07 | 0.92 | 7.71 | 7.74 | 7.63 | 103917 |
| 1739400000 | 7.6 | -0.02 | -0.26 | 7.61 | 7.73 | 7.6 | 132312 |
| 1739313600 | 7.62 | -0.08 | -1.04 | 7.66 | 7.71 | 7.62 | 74671 |
| 1739227200 | 7.7 | -0.07 | -0.90 | 7.71 | 7.8 | 7.7 | 96465 |
| 1738968000 | 7.77 | -0.03 | -0.38 | 7.8 | 7.8 | 7.71 | 78868 |
| 1738881600 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.73 | 163132 |
| 1738795200 | 7.78 | 0.1 | 1.30 | 7.75 | 7.83 | 7.72 | 219672 |
| 1738708800 | 7.68 | 0.18 | 2.40 | 7.5 | 7.75 | 7.46 | 239219 |
| 1738622400 | 7.5 | -0.15 | -1.96 | 7.49 | 7.55 | 7.39 | 309984 |
| 1738363200 | 7.65 | -0.04 | -0.52 | 7.61 | 7.68 | 7.61 | 251708 |
| 1738276800 | 7.69 | 0.11 | 1.45 | 7.64 | 7.74 | 7.64 | 127178 |
| 1738190400 | 7.58 | 0.08 | 1.07 | 7.67 | 7.69 | 7.55 | 226814 |
| 1738104000 | 7.5 | 0.11 | 1.49 | 7.35 | 7.54 | 7.35 | 252993 |
| 1738017600 | 7.39 | 0.07 | 0.96 | 7.28 | 7.4 | 7.28 | 138709 |
| 1737758400 | 7.32 | 0.1 | 1.39 | 7.21 | 7.35 | 7.21 | 130144 |
| 1737672000 | 7.22 | 0.02 | 0.28 | 7.2 | 7.28 | 7.17 | 135594 |
| 1737585600 | 7.2 | -0.04 | -0.55 | 7.24 | 7.3 | 7.2 | 185307 |
| 1737499200 | 7.24 | 0.02 | 0.28 | 7.16 | 7.28 | 7.16 | 136304 |
| 1737412800 | 7.22 | 0.05 | 0.70 | 7.14 | 7.23 | 7.14 | 84982 |
| 1737153600 | 7.17 | 0.06 | 0.84 | 7.15 | 7.23 | 7.15 | 126283 |
| 1737067200 | 7.11 | 0.03 | 0.42 | 7.01 | 7.16 | 7.01 | 129473 |
| 1736980800 | 7.08 | 0.07 | 1.00 | 7.1 | 7.17 | 7.04 | 145728 |
| 1736894400 | 7.01 | -0.03 | -0.43 | 7.04 | 7.05 | 6.97 | 272537 |
| 1736808000 | 7.04 | -0.18 | -2.49 | 7.2 | 7.22 | 7.04 | 163611 |
| 1736548800 | 7.22 | -0.16 | -2.17 | 7.41 | 7.45 | 7.22 | 357723 |
| 1736462400 | 7.38 | -0.02 | -0.27 | 7.5 | 7.5 | 7.38 | 85010 |
| 1736376000 | 7.4 | -0.03 | -0.40 | 7.37 | 7.43 | 7.28 | 146774 |
| 1736289600 | 7.43 | 0 | 0.00 | 7.42 | 7.46 | 7.38 | 108203 |
| 1736203200 | 7.43 | -0.04 | -0.54 | 7.48 | 7.5 | 7.34 | 146983 |
| 1735944000 | 7.47 | 0.05 | 0.67 | 7.44 | 7.53 | 7.42 | 111372 |
| 1735857600 | 7.42 | 0.06 | 0.82 | 7.44 | 7.49 | 7.39 | 118946 |
| 1735684800 | 7.36 | 0.06 | 0.82 | 7.31 | 7.39 | 7.29 | 114518 |
| 1735598400 | 7.3 | -0.06 | -0.82 | 7.26 | 7.34 | 7.23 | 149205 |
| 1735339200 | 7.36 | -0.04 | -0.54 | 7.32 | 7.48 | 7.32 | 129267 |
| 1735069200 | 7.4 | 0.15 | 2.07 | 7.23 | 7.42 | 7.23 | 92500 |
| 1734993600 | 7.25 | 0.11 | 1.54 | 7.09 | 7.27 | 7.07 | 287411 |
| 1734734400 | 7.14 | 0.14 | 2.00 | 7 | 7.21 | 6.99 | 331509 |
| 1734648000 | 7 | -0.14 | -1.96 | 7.14 | 7.21 | 7 | 205826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
