Artis Real Estate Investment Trust (AX.PR.E)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720042800 | 17.5 | 0.1 | 0.57 | 17.49 | 17.5 | 17.4 | 1300 |
| 1719956400 | 17.4 | -0.01 | -0.06 | 17.41 | 17.46 | 17.3 | 5785 |
| 1719610800 | 17.41 | -0.67 | -3.71 | 17.68 | 17.68 | 17.18 | 4700 |
| 1719524400 | 18.08 | 0.33 | 1.86 | 17.82 | 18.24 | 17.75 | 9855 |
| 1719438000 | 17.75 | -0.1 | -0.56 | 17.75 | 17.75 | 17.75 | 2600 |
| 1719351600 | 17.85 | 0.15 | 0.85 | 17.75 | 17.9 | 17.68 | 15105 |
| 1719265200 | 17.7 | 0.19 | 1.09 | 17.61 | 17.7 | 17.61 | 1900 |
| 1719006000 | 17.51 | 0.19 | 1.10 | 17.4 | 17.51 | 17.4 | 6695 |
| 1718919600 | 17.32 | -0.11 | -0.63 | 17.54 | 17.54 | 17.32 | 28200 |
| 1718833200 | 17.43 | -0.12 | -0.68 | 17.42 | 17.43 | 17.42 | 808 |
| 1718746800 | 17.55 | -0.05 | -0.28 | 17.51 | 17.7 | 17.51 | 2800 |
| 1718660400 | 17.6 | -0.1 | -0.56 | 17.88 | 17.9 | 17.6 | 1270 |
| 1718401200 | 17.7 | -0.07 | -0.39 | 17.64 | 17.79 | 17.64 | 4695 |
| 1718314800 | 17.77 | -0.03 | -0.17 | 17.77 | 17.77 | 17.77 | 1355 |
| 1718228400 | 17.8 | 0.1 | 0.56 | 17.68 | 17.8 | 17.68 | 2000 |
| 1718142000 | 17.7 | -0.2 | -1.12 | 17.85 | 17.85 | 17.7 | 4180 |
| 1718055600 | 17.9 | 0.15 | 0.85 | 17.74 | 17.9 | 17.74 | 3300 |
| 1717796400 | 17.75 | -0.21 | -1.17 | 17.9 | 17.9 | 17.75 | 2100 |
| 1717710000 | 17.96 | 0.11 | 0.62 | 17.95 | 17.96 | 17.7 | 948 |
| 1717623600 | 17.85 | 0.01 | 0.06 | 17.83 | 17.85 | 17.83 | 900 |
| 1717537200 | 17.84 | 0.15 | 0.85 | 17.73 | 17.84 | 17.73 | 600 |
| 1717450800 | 17.69 | -0.16 | -0.90 | 17.84 | 17.84 | 17.55 | 1700 |
| 1717191600 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1717105200 | 17.85 | -0.02 | -0.11 | 17.86 | 17.86 | 17.85 | 300 |
| 1717018800 | 17.87 | -0.08 | -0.45 | 17.86 | 17.87 | 17.86 | 700 |
| 1716932400 | 17.95 | -0.04 | -0.22 | 17.95 | 17.95 | 17.95 | 100 |
| 1716846000 | 17.99 | -0.01 | -0.06 | 18 | 18 | 17.99 | 1300 |
| 1716586800 | 18 | -0.14 | -0.77 | 17.92 | 18.05 | 17.92 | 2030 |
| 1716500400 | 18.14 | 0.19 | 1.06 | 18.15 | 18.15 | 18.14 | 1250 |
| 1716414000 | 17.95 | -0.03 | -0.17 | 17.95 | 17.95 | 17.95 | 800 |
| 1716327600 | 17.98 | 0 | 0.00 | 18 | 18 | 17.98 | 900 |
| 1715982000 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 500 |
| 1715895600 | 17.98 | 0.08 | 0.45 | 18 | 18.03 | 17.98 | 4200 |
| 1715809200 | 17.9 | -0.1 | -0.56 | 18.01 | 18.01 | 17.9 | 22500 |
| 1715722800 | 18 | 0 | 0.00 | 18 | 18.5 | 18 | 7750 |
| 1715636400 | 18 | 0 | 0.00 | 18 | 18.02 | 18 | 596 |
| 1715377200 | 18 | -0.03 | -0.17 | 18.1 | 18.1 | 17.9 | 2600 |
| 1715290800 | 18.03 | 0.32 | 1.81 | 17.89 | 18.03 | 17.89 | 4900 |
| 1715204400 | 17.71 | -0.09 | -0.51 | 17.65 | 17.71 | 17.65 | 2102 |
| 1715118000 | 17.8 | 0.25 | 1.42 | 17.65 | 17.8 | 17.65 | 4500 |
| 1715031600 | 17.55 | 0.05 | 0.29 | 17.6 | 17.63 | 17.55 | 2892 |
| 1714772400 | 17.5 | 0.33 | 1.92 | 17.2 | 17.5 | 17.2 | 4800 |
| 1714686000 | 17.17 | 0.17 | 1.00 | 17.17 | 17.4 | 17.17 | 4700 |
| 1714599600 | 17 | 0.09 | 0.53 | 16.93 | 17.24 | 16.9 | 5470 |
| 1714513200 | 16.91 | -0.08 | -0.47 | 16.9 | 16.95 | 16.84 | 4588 |
| 1714426800 | 16.99 | 0.03 | 0.18 | 17 | 17 | 16.99 | 1000 |
| 1714167600 | 16.96 | 0.06 | 0.36 | 17.04 | 17.04 | 16.96 | 800 |
| 1714081200 | 16.9 | -0.34 | -1.97 | 17.11 | 17.11 | 16.85 | 5351 |
| 1713994800 | 17.24 | 0.1 | 0.58 | 17.17 | 17.28 | 17.17 | 4000 |
| 1713908400 | 17.14 | -0.01 | -0.06 | 17.2 | 17.2 | 17.13 | 2100 |
| 1713822000 | 17.15 | -0.05 | -0.29 | 17.2 | 17.2 | 17.15 | 2900 |
| 1713562800 | 17.2 | -0.05 | -0.29 | 17.26 | 17.26 | 17.2 | 1050 |
| 1713476400 | 17.25 | -0.2 | -1.15 | 17.37 | 17.39 | 17.25 | 1900 |
| 1713390000 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1713303600 | 17.45 | -0.19 | -1.08 | 17.52 | 17.52 | 17.37 | 7936 |
| 1713217200 | 17.64 | 0.07 | 0.40 | 17.65 | 17.65 | 17.63 | 7400 |
| 1712958000 | 17.57 | 0.02 | 0.11 | 17.65 | 17.65 | 17.57 | 4064 |
| 1712871600 | 17.55 | -0.07 | -0.40 | 17.65 | 17.65 | 17.55 | 1800 |
| 1712785200 | 17.62 | -0.09 | -0.51 | 17.65 | 17.65 | 17.62 | 3300 |
| 1712698800 | 17.71 | 0.03 | 0.17 | 17.7 | 17.71 | 17.7 | 1900 |
| 1712612400 | 17.68 | 0.06 | 0.34 | 17.7 | 17.72 | 17.68 | 2200 |
| 1712353200 | 17.62 | -0.08 | -0.45 | 17.66 | 17.74 | 17.62 | 65600 |
| 1712266800 | 17.7 | 0 | 0.00 | 17.43 | 17.7 | 17.43 | 13051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
