TSX:ARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	12.81	12.91	12.81	12.90	12.90	1.86%	987
Feb 24, 2026	12.53	12.67	12.50	12.67	12.67	1.40%	3,898
Feb 23, 2026	12.82	12.82	12.47	12.49	12.49	-2.80%	7,359
Feb 20, 2026	12.78	13.00	12.78	12.85	12.85	0.23%	2,563
Feb 19, 2026	12.84	12.84	12.78	12.82	12.82	0.16%	5,902
Feb 18, 2026	12.72	12.88	12.72	12.80	12.80	0.55%	1,315
Feb 17, 2026	12.64	12.73	12.59	12.73	12.73	-0.55%	4,608
Feb 13, 2026	12.79	12.90	12.79	12.80	12.80	0.08%	5,655
Feb 12, 2026	13.10	13.10	12.75	12.79	12.79	-2.29%	5,050
Feb 11, 2026	13.46	13.46	13.09	13.09	13.09	-1.80%	608
Feb 10, 2026	13.33	13.33	13.33	13.33	13.33	-0.49%	219
Feb 9, 2026	13.10	13.42	13.10	13.40	13.40	2.10%	2,949
Feb 6, 2026	13.00	13.12	13.00	13.12	13.12	2.26%	1,775
Feb 5, 2026	12.91	12.91	12.82	12.83	12.83	-3.10%	1,202
Feb 4, 2026	13.44	13.44	13.08	13.24	13.24	-1.49%	4,780
Feb 3, 2026	13.71	13.71	13.41	13.44	13.44	-4.03%	4,850
Feb 2, 2026	13.99	14.11	13.99	14.01	14.01	0.47%	6,658
Jan 30, 2026	14.13	14.16	13.94	13.94	13.94	-2.21%	1,480
Jan 29, 2026	14.34	14.34	13.95	14.26	14.26	-1.55%	3,088
Jan 28, 2026	14.58	14.59	14.43	14.48	14.48	0.21%	4,547
Jan 27, 2026	14.45	14.45	14.45	14.45	14.45	0.63%	508
Jan 26, 2026	14.29	14.37	14.25	14.36	14.36	0.77%	5,733
Jan 23, 2026	14.29	14.32	14.25	14.25	14.25	-	1,186
Jan 22, 2026	14.28	14.28	14.25	14.25	14.25	1.64%	3,199
Jan 21, 2026	14.00	14.10	13.88	14.02	14.02	1.08%	2,048
Jan 20, 2026	14.05	14.05	13.87	13.87	13.87	-2.32%	4,855
Jan 19, 2026	14.18	14.20	14.08	14.20	14.20	-1.01%	5,834
Jan 16, 2026	14.39	14.42	14.31	14.35	14.35	0.17%	2,498
Jan 15, 2026	14.44	14.44	14.31	14.32	14.32	0.10%	5,880
Jan 14, 2026	14.42	14.43	14.30	14.31	14.31	-1.48%	6,550
Jan 13, 2026	14.70	14.70	14.52	14.52	14.52	-0.34%	4,601
Jan 12, 2026	14.50	14.57	14.50	14.57	14.57	1.04%	2,461
Jan 9, 2026	14.41	14.42	14.40	14.42	14.42	-	2,885
Jan 8, 2026	14.58	14.58	14.40	14.42	14.42	-1.17%	711
Jan 7, 2026	14.50	14.59	14.48	14.59	14.59	0.76%	1,640
Jan 6, 2026	14.46	14.50	14.38	14.48	14.48	0.56%	2,109
Jan 5, 2026	14.51	14.51	14.40	14.40	14.40	0.52%	2,437
Jan 2, 2026	14.57	14.57	14.30	14.33	14.33	-0.66%	1,329
Dec 31, 2025	14.02	14.43	14.02	14.42	14.42	-0.76%	2,192
Dec 30, 2025	14.51	14.58	14.51	14.53	14.53	-0.07%	2,725
Dec 29, 2025	14.53	14.54	14.47	14.54	14.54	0.07%	1,322
Dec 24, 2025	14.53	14.53	14.53	14.53	14.53	-0.31%	508
Dec 23, 2025	14.40	14.58	14.40	14.58	14.58	0.73%	502
Dec 22, 2025	14.54	14.55	14.46	14.47	14.47	0.56%	1,671
Dec 19, 2025	14.30	14.39	14.30	14.39	14.39	3.38%	3,657
Dec 17, 2025	14.22	14.22	13.92	13.92	13.92	-2.14%	6,224
Dec 16, 2025	14.05	14.23	14.05	14.23	14.23	0.25%	4,178
Dec 15, 2025	14.43	14.43	14.19	14.19	14.19	-2.00%	1,573
Dec 12, 2025	14.69	14.69	14.48	14.48	14.48	-2.10%	2,193
Dec 11, 2025	14.93	14.93	14.70	14.79	14.79	-1.20%	15,219