Artis Real Estate Investment Trust (AX.PR.E)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 20.5 | -0.09 | -0.44 | 20.6 | 20.7 | 20.5 | 3854 |
| 1739486400 | 20.59 | -0.01 | -0.05 | 20.47 | 20.59 | 20.46 | 2900 |
| 1739400000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1739313600 | 20.6 | 0.05 | 0.24 | 20.61 | 20.61 | 20.6 | 1600 |
| 1739227200 | 20.55 | -0.05 | -0.24 | 20.64 | 20.64 | 20.55 | 500 |
| 1738968000 | 20.6 | 0 | 0.00 | 20.62 | 20.62 | 20.6 | 700 |
| 1738881600 | 20.6 | 0.2 | 0.98 | 20.55 | 20.6 | 20.5 | 8850 |
| 1738795200 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1738708800 | 20.4 | 0 | 0.00 | 20.52 | 20.52 | 20.4 | 2100 |
| 1738622400 | 20.4 | -0.28 | -1.35 | 20.4 | 20.45 | 20.4 | 3950 |
| 1738363200 | 20.68 | -0.07 | -0.34 | 20.77 | 20.77 | 20.31 | 4200 |
| 1738276800 | 20.75 | 0.25 | 1.22 | 20.6 | 20.76 | 20.6 | 2300 |
| 1738190400 | 20.5 | -0.25 | -1.20 | 20.55 | 20.76 | 20.5 | 3200 |
| 1738104000 | 20.75 | 0.22 | 1.07 | 20.59 | 20.85 | 20.59 | 1800 |
| 1738017600 | 20.53 | 0.08 | 0.39 | 20.65 | 20.65 | 20.35 | 11300 |
| 1737758400 | 20.45 | -0.29 | -1.40 | 20.74 | 20.74 | 20.39 | 18338 |
| 1737672000 | 20.74 | -0.11 | -0.53 | 20.85 | 20.85 | 20.74 | 8185 |
| 1737585600 | 20.85 | -0.1 | -0.48 | 21.06 | 21.06 | 20.81 | 5710 |
| 1737499200 | 20.95 | 0.06 | 0.29 | 20.86 | 20.95 | 20.86 | 5630 |
| 1737412800 | 20.89 | 0.14 | 0.67 | 20.8 | 20.89 | 20.8 | 1220 |
| 1737153600 | 20.75 | -0.05 | -0.24 | 20.8 | 20.8 | 20.75 | 3400 |
| 1737067200 | 20.8 | -0.01 | -0.05 | 20.8 | 20.8 | 20.8 | 400 |
| 1736980800 | 20.81 | 0.06 | 0.29 | 20.8 | 20.95 | 20.75 | 2100 |
| 1736894400 | 20.75 | 0.21 | 1.02 | 20.75 | 20.76 | 20.75 | 400 |
| 1736808000 | 20.54 | -0.31 | -1.49 | 20.84 | 20.84 | 20.54 | 2409 |
| 1736548800 | 20.85 | -0.13 | -0.62 | 20.99 | 20.99 | 20.85 | 1900 |
| 1736462400 | 20.98 | -0.01 | -0.05 | 21.01 | 21.01 | 20.97 | 3800 |
| 1736376000 | 20.99 | 0.01 | 0.05 | 20.95 | 21.11 | 20.76 | 33250 |
| 1736289600 | 20.98 | 0.03 | 0.14 | 20.98 | 20.98 | 20.98 | 514 |
| 1736203200 | 20.95 | 0.27 | 1.31 | 20.75 | 20.95 | 20.75 | 2189 |
| 1735944000 | 20.68 | 0.13 | 0.63 | 20.57 | 20.68 | 20.55 | 1602 |
| 1735857600 | 20.55 | 0 | 0.00 | 20.57 | 20.57 | 20.45 | 2600 |
| 1735684800 | 20.55 | -0.36 | -1.72 | 20.26 | 20.55 | 20.26 | 3700 |
| 1735598400 | 20.91 | 0.31 | 1.50 | 20.66 | 20.91 | 20.66 | 1100 |
| 1735339200 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1735080000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1734993600 | 20.6 | -0.3 | -1.44 | 20.89 | 21.2 | 20.59 | 2350 |
| 1734734400 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 200 |
| 1734648000 | 20.9 | 0.01 | 0.05 | 21.05 | 21.05 | 20.9 | 700 |
| 1734561600 | 20.89 | -0.07 | -0.33 | 21 | 21 | 20.89 | 3370 |
| 1734475200 | 20.96 | -0.32 | -1.50 | 20.97 | 20.97 | 20.96 | 700 |
| 1734388800 | 21.28 | 0.35 | 1.67 | 21.28 | 21.28 | 21.28 | 200 |
| 1734129600 | 20.93 | 0.04 | 0.19 | 21.2 | 21.3 | 20.93 | 1300 |
| 1734043200 | 20.89 | -0.11 | -0.52 | 21 | 21 | 20.88 | 1200 |
| 1733956800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 915 |
| 1733870400 | 21 | -0.18 | -0.85 | 21 | 21.01 | 20 | 7900 |
| 1733784000 | 21.18 | -0.05 | -0.24 | 21.11 | 21.18 | 21.11 | 1591 |
| 1733524800 | 21.23 | 0.48 | 2.31 | 21.24 | 21.24 | 21.23 | 200 |
| 1733438400 | 20.75 | -0.05 | -0.24 | 20.75 | 20.75 | 20.75 | 100 |
| 1733352000 | 20.8 | -0.21 | -1.00 | 20.8 | 20.8 | 20.8 | 300 |
| 1733265600 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1733179200 | 21.01 | -0.31 | -1.45 | 21.3 | 21.3 | 21.01 | 1500 |
| 1732920000 | 21.32 | 0.17 | 0.80 | 21.35 | 21.5 | 21.32 | 3800 |
| 1732833600 | 21.15 | 0.05 | 0.24 | 20.8 | 21.15 | 20.8 | 2600 |
| 1732747200 | 21.1 | 0.23 | 1.10 | 20.85 | 21.1 | 20.85 | 4750 |
| 1732660800 | 20.87 | 0.07 | 0.34 | 20.87 | 20.87 | 20.59 | 2550 |
| 1732574400 | 20.8 | 0.09 | 0.43 | 20.8 | 20.8 | 20.8 | 2904 |
| 1732315200 | 20.71 | 0.01 | 0.05 | 20.99 | 20.99 | 20.71 | 600 |
| 1732228800 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1732142400 | 20.7 | 0 | 0.00 | 20.69 | 20.7 | 20.69 | 2000 |
| 1732056000 | 20.7 | 0.11 | 0.53 | 20.3 | 20.7 | 20.3 | 5300 |
| 1731969600 | 20.59 | 0.09 | 0.44 | 20.6 | 20.6 | 20.59 | 300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
