TSX:ARTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	15.01	15.05	14.97	14.97	14.97	-0.99%	3,088
Jul 21, 2026	15.10	15.12	15.10	15.12	15.12	0.87%	531
Jul 20, 2026	14.92	15.14	14.92	14.99	14.99	0.60%	2,134
Jul 17, 2026	14.78	15.01	14.75	14.90	14.90	-1.91%	6,465
Jul 16, 2026	15.35	15.35	15.19	15.19	15.19	-1.30%	552
Jul 15, 2026	15.49	15.49	15.31	15.39	15.39	0.20%	2,606
Jul 14, 2026	15.25	15.40	15.23	15.36	15.36	0.46%	13,405
Jul 13, 2026	15.46	15.46	15.29	15.29	15.29	-1.67%	2,884
Jul 10, 2026	15.57	15.57	15.54	15.55	15.55	0.26%	2,954
Jul 9, 2026	15.23	15.51	15.23	15.51	15.51	1.57%	5,037
Jul 8, 2026	15.05	15.27	15.05	15.27	15.27	-0.91%	465
Jul 6, 2026	15.26	15.41	15.26	15.41	15.41	1.78%	1,301
Jul 3, 2026	15.19	15.19	15.14	15.14	15.14	0.07%	328
Jul 2, 2026	15.34	15.42	15.00	15.13	15.13	-1.50%	58,409
Jun 30, 2026	15.11	15.36	15.11	15.36	15.36	2.88%	1,353
Jun 29, 2026	14.92	14.93	14.92	14.93	14.93	1.63%	542
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