Artis Real Estate Investment Trust (TSX:AX.UN)
Canada · Delayed Price · Currency is CAD 8.82
-0.38 (-4.13%)
Feb 3, 2026, 4:00 PM EST
TSX:AX.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.09 | 9.99 | 8.80 | 8.82 | 8.82 | -4.13% | 859,516 |
| Feb 2, 2026 | 8.90 | 9.26 | 8.90 | 9.20 | 9.20 | 3.14% | 169,116 |
| Jan 30, 2026 | 9.35 | 9.39 | 8.90 | 8.92 | 8.92 | -5.01% | 227,588 |
| Jan 29, 2026 | 9.25 | 9.42 | 9.21 | 9.39 | 9.34 | 1.40% | 112,857 |
| Jan 28, 2026 | 9.47 | 9.60 | 9.26 | 9.26 | 9.21 | -2.83% | 255,605 |
| Jan 27, 2026 | 9.48 | 9.70 | 9.42 | 9.53 | 9.48 | 0.42% | 261,214 |
| Jan 26, 2026 | 10.05 | 10.06 | 9.44 | 9.49 | 9.44 | -5.85% | 296,269 |
| Jan 23, 2026 | 9.49 | 10.10 | 9.43 | 10.08 | 10.03 | 6.55% | 538,195 |
| Jan 22, 2026 | 9.25 | 9.49 | 9.24 | 9.46 | 9.41 | 3.39% | 203,892 |
| Jan 21, 2026 | 9.02 | 9.16 | 8.99 | 9.15 | 9.10 | 1.89% | 113,044 |
| Jan 20, 2026 | 8.96 | 9.07 | 8.91 | 8.98 | 8.93 | -0.77% | 157,922 |
| Jan 19, 2026 | 9.21 | 9.24 | 9.02 | 9.05 | 9.00 | -0.66% | 114,534 |
| Jan 16, 2026 | 8.93 | 9.13 | 8.87 | 9.11 | 9.06 | 2.71% | 360,480 |
| Jan 15, 2026 | 8.75 | 8.94 | 8.73 | 8.87 | 8.82 | 1.95% | 252,076 |
| Jan 14, 2026 | 8.14 | 8.74 | 8.14 | 8.70 | 8.65 | 6.62% | 524,177 |
| Jan 13, 2026 | 8.08 | 8.27 | 8.07 | 8.16 | 8.12 | 1.24% | 379,424 |
| Jan 12, 2026 | 8.02 | 8.09 | 8.01 | 8.06 | 8.02 | 0.25% | 243,797 |
| Jan 9, 2026 | 8.00 | 8.06 | 7.99 | 8.04 | 8.00 | 1.39% | 163,695 |
| Jan 8, 2026 | 7.86 | 8.00 | 7.86 | 7.93 | 7.89 | 0.89% | 438,228 |
| Jan 7, 2026 | 7.97 | 8.04 | 7.85 | 7.86 | 7.82 | -1.38% | 142,829 |
| Jan 6, 2026 | 8.00 | 8.11 | 7.97 | 7.97 | 7.93 | -0.38% | 180,752 |
| Jan 5, 2026 | 8.05 | 8.10 | 7.99 | 8.00 | 7.96 | -0.50% | 233,120 |
| Jan 2, 2026 | 8.07 | 8.14 | 8.04 | 8.04 | 8.00 | 0.37% | 185,354 |
| Dec 31, 2025 | 8.01 | 8.06 | 8.00 | 8.01 | 7.97 | -0.37% | 195,532 |
| Dec 30, 2025 | 8.18 | 8.22 | 8.02 | 8.04 | 7.95 | -1.47% | 196,133 |
| Dec 29, 2025 | 8.38 | 8.46 | 8.16 | 8.16 | 8.07 | -2.28% | 312,463 |
| Dec 24, 2025 | 8.31 | 8.37 | 8.28 | 8.35 | 8.25 | 1.33% | 241,927 |
| Dec 23, 2025 | 8.19 | 8.37 | 8.19 | 8.24 | 8.15 | 0.37% | 272,714 |
| Dec 22, 2025 | 8.02 | 8.22 | 8.01 | 8.21 | 8.12 | 2.50% | 382,881 |
| Dec 19, 2025 | 7.98 | 8.11 | 7.98 | 8.01 | 7.92 | 0.38% | 308,069 |
| Dec 18, 2025 | 8.00 | 8.03 | 7.94 | 7.98 | 7.89 | -0.25% | 209,242 |
| Dec 17, 2025 | 7.85 | 8.04 | 7.85 | 8.00 | 7.91 | 1.91% | 306,036 |
| Dec 16, 2025 | 7.60 | 7.93 | 7.60 | 7.85 | 7.76 | 3.84% | 489,443 |
| Dec 15, 2025 | 7.51 | 7.62 | 7.46 | 7.56 | 7.47 | 1.75% | 308,659 |
| Dec 12, 2025 | 7.38 | 7.50 | 7.35 | 7.43 | 7.34 | 1.09% | 385,243 |
| Dec 11, 2025 | 7.12 | 7.41 | 7.12 | 7.35 | 7.27 | 3.09% | 309,731 |
| Dec 10, 2025 | 7.10 | 7.17 | 7.06 | 7.13 | 7.05 | 0.85% | 275,556 |
| Dec 9, 2025 | 7.05 | 7.11 | 7.05 | 7.07 | 6.99 | 0.14% | 62,190 |
| Dec 8, 2025 | 7.15 | 7.16 | 7.05 | 7.06 | 6.98 | -1.12% | 249,983 |
| Dec 5, 2025 | 7.15 | 7.18 | 7.13 | 7.14 | 7.06 | 1.13% | 279,806 |
| Dec 4, 2025 | 6.84 | 7.08 | 6.84 | 7.06 | 6.98 | 3.22% | 405,475 |
| Dec 3, 2025 | 6.81 | 6.89 | 6.80 | 6.84 | 6.76 | - | 257,727 |
| Dec 2, 2025 | 6.75 | 6.86 | 6.73 | 6.84 | 6.76 | 3.64% | 379,860 |
| Dec 1, 2025 | 6.62 | 6.70 | 6.58 | 6.60 | 6.52 | -0.60% | 173,701 |
| Nov 28, 2025 | 6.55 | 6.67 | 6.55 | 6.64 | 6.56 | 0.76% | 118,855 |
| Nov 27, 2025 | 6.56 | 6.65 | 6.56 | 6.59 | 6.46 | 0.61% | 100,739 |
| Nov 26, 2025 | 6.53 | 6.77 | 6.53 | 6.55 | 6.43 | -0.30% | 521,178 |
| Nov 25, 2025 | 6.58 | 6.60 | 6.51 | 6.57 | 6.45 | -0.30% | 273,339 |
| Nov 24, 2025 | 6.45 | 6.61 | 6.42 | 6.59 | 6.46 | 1.38% | 1,975,635 |
| Nov 21, 2025 | 6.41 | 6.52 | 6.40 | 6.50 | 6.38 | 1.09% | 279,042 |