TSX:ARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.51	14.69	14.50	14.69	14.69	0.27%	3,838
Jun 25, 2026	14.93	14.93	14.63	14.65	14.65	-0.88%	1,617
Jun 24, 2026	14.85	14.96	14.78	14.78	14.78	-1.00%	1,624
Jun 23, 2026	14.84	15.12	14.84	14.93	14.93	-2.39%	2,406
Jun 22, 2026	15.67	15.67	15.27	15.30	15.30	-1.96%	2,988
Jun 19, 2026	15.65	15.66	15.60	15.60	15.60	-0.51%	3,748
Jun 18, 2026	15.39	15.68	15.39	15.68	15.68	2.48%	12,238
Jun 17, 2026	15.68	15.68	15.30	15.30	15.30	-1.80%	2,657
Jun 16, 2026	15.81	15.81	15.58	15.58	15.58	-1.39%	14,201
Jun 15, 2026	15.74	15.81	15.74	15.80	15.80	3.20%	5,046
Jun 12, 2026	15.32	15.33	15.31	15.31	15.31	0.10%	1,967
Jun 11, 2026	14.98	15.30	14.96	15.30	15.30	0.89%	7,370
Jun 10, 2026	15.22	15.42	15.16	15.16	15.16	0.33%	2,486
Jun 9, 2026	15.77	15.77	15.11	15.11	15.11	-4.31%	2,488
Jun 8, 2026	15.76	15.79	15.70	15.79	15.79	1.28%	7,829
Jun 5, 2026	16.26	16.26	15.59	15.59	15.59	-5.46%	5,496
Jun 4, 2026	16.45	16.56	16.29	16.49	16.49	-0.78%	17,098
Jun 3, 2026	16.97	16.97	16.55	16.62	16.62	-1.83%	9,275
Jun 2, 2026	17.04	17.04	16.93	16.93	16.93	-0.99%	3,505
Jun 1, 2026	16.83	17.13	16.83	17.10	17.10	3.07%	2,498
May 29, 2026	16.39	16.59	16.35	16.59	16.59	1.65%	2,180
May 28, 2026	16.07	16.33	16.07	16.32	16.32	1.62%	18,235
May 27, 2026	16.01	16.06	15.94	16.06	16.06	0.37%	3,145
May 26, 2026	16.03	16.03	15.90	16.00	16.00	-	5,455
May 25, 2026	16.05	16.05	16.00	16.00	16.00	0.69%	1,751
May 22, 2026	15.88	16.00	15.82	15.89	15.89	0.63%	15,275
May 21, 2026	15.75	15.87	15.70	15.79	15.79	0.38%	12,023
May 20, 2026	15.46	15.73	15.46	15.73	15.73	1.48%	9,060
May 19, 2026	15.62	15.62	15.50	15.50	15.50	-1.34%	2,692
May 15, 2026	15.67	15.71	15.57	15.71	15.71	-1.19%	1,273
May 14, 2026	15.62	15.93	15.62	15.90	15.90	1.86%	1,219
May 13, 2026	15.46	15.61	15.35	15.61	15.61	1.36%	2,435
May 12, 2026	15.53	15.54	15.19	15.40	15.40	-1.72%	1,634
May 11, 2026	15.74	15.77	15.65	15.67	15.67	-0.70%	10,519
May 8, 2026	15.50	15.78	15.50	15.78	15.78	3.71%	6,227
May 7, 2026	15.34	15.34	15.22	15.22	15.22	0.30%	2,354
May 6, 2026	15.06	15.17	15.06	15.17	15.17	1.68%	1,100
May 5, 2026	14.79	14.94	14.79	14.92	14.92	1.43%	2,658
May 4, 2026	14.76	14.76	14.69	14.71	14.71	0.20%	1,389
May 1, 2026	14.55	14.70	14.55	14.68	14.68	1.66%	4,759
Apr 30, 2026	14.43	14.44	14.27	14.44	14.44	1.40%	929
Apr 29, 2026	14.33	14.33	14.20	14.24	14.24	-0.35%	1,480
Apr 28, 2026	14.26	14.29	14.25	14.29	14.29	-0.76%	3,901
Apr 27, 2026	14.43	14.43	14.40	14.40	14.40	0.70%	954
Apr 24, 2026	14.19	14.30	14.14	14.30	14.30	2.25%	2,503
Apr 23, 2026	14.30	14.30	13.84	13.99	13.99	-2.41%	7,921
Apr 22, 2026	14.25	14.33	14.25	14.33	14.33	1.27%	1,890
Apr 21, 2026	14.06	14.20	14.06	14.15	14.15	1.07%	1,835
Apr 20, 2026	13.96	14.00	13.96	14.00	14.00	-0.25%	1,376
Apr 17, 2026	14.00	14.09	14.00	14.04	14.04	0.93%	3,326