Artis Real Estate Investment Trust (TSX:AX.UN)
Canada · Delayed Price · Currency is CAD 6.01
-0.08 (-1.31%)
Oct 10, 2025, 4:00 PM EDT
TSX:AX.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.10 | 6.11 | 5.95 | 6.01 | 6.01 | -1.31% | 262,492 |
| Oct 9, 2025 | 6.18 | 6.25 | 6.05 | 6.09 | 6.09 | -1.93% | 216,814 |
| Oct 8, 2025 | 6.20 | 6.24 | 6.15 | 6.21 | 6.21 | 0.16% | 316,317 |
| Oct 7, 2025 | 6.25 | 6.30 | 6.16 | 6.20 | 6.20 | -1.43% | 143,426 |
| Oct 6, 2025 | 6.33 | 6.33 | 6.20 | 6.29 | 6.29 | 0.64% | 97,842 |
| Oct 3, 2025 | 6.10 | 6.28 | 6.10 | 6.25 | 6.25 | 2.46% | 97,351 |
| Oct 2, 2025 | 6.19 | 6.20 | 6.08 | 6.10 | 6.10 | -1.29% | 229,706 |
| Oct 1, 2025 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | -1.90% | 132,877 |
| Sep 30, 2025 | 6.14 | 6.31 | 6.14 | 6.30 | 6.30 | 1.78% | 365,021 |
| Sep 29, 2025 | 6.06 | 6.20 | 5.99 | 6.19 | 6.19 | 2.15% | 572,262 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.03 | 6.06 | 6.01 | 0.17% | 449,176 |
| Sep 25, 2025 | 6.15 | 6.16 | 5.88 | 6.05 | 6.00 | -2.58% | 846,686 |
| Sep 24, 2025 | 6.66 | 6.66 | 6.20 | 6.21 | 6.16 | -6.19% | 714,686 |
| Sep 23, 2025 | 6.80 | 6.83 | 6.56 | 6.62 | 6.57 | -2.65% | 591,332 |
| Sep 22, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.74 | -2.44% | 959,297 |
| Sep 19, 2025 | 7.04 | 7.08 | 6.97 | 6.97 | 6.91 | -0.99% | 1,085,717 |
| Sep 18, 2025 | 6.98 | 7.10 | 6.98 | 7.04 | 6.98 | -0.14% | 272,986 |
| Sep 17, 2025 | 6.91 | 7.10 | 6.91 | 7.05 | 6.99 | 1.15% | 457,362 |
| Sep 16, 2025 | 7.10 | 7.14 | 6.88 | 6.97 | 6.91 | -2.79% | 1,017,508 |
| Sep 15, 2025 | 7.63 | 7.87 | 7.12 | 7.17 | 7.11 | -5.16% | 976,825 |
| Sep 12, 2025 | 7.57 | 7.60 | 7.53 | 7.56 | 7.50 | -0.26% | 99,063 |
| Sep 11, 2025 | 7.50 | 7.60 | 7.49 | 7.58 | 7.52 | 0.93% | 152,436 |
| Sep 10, 2025 | 7.51 | 7.60 | 7.50 | 7.51 | 7.45 | 0.40% | 114,103 |
| Sep 9, 2025 | 7.36 | 7.49 | 7.36 | 7.48 | 7.42 | 1.91% | 181,234 |
| Sep 8, 2025 | 7.42 | 7.42 | 7.28 | 7.34 | 7.28 | -0.68% | 240,500 |
| Sep 5, 2025 | 7.26 | 7.42 | 7.26 | 7.39 | 7.33 | 1.09% | 119,363 |
| Sep 4, 2025 | 7.28 | 7.32 | 7.23 | 7.31 | 7.25 | 0.27% | 96,826 |
| Sep 3, 2025 | 7.24 | 7.29 | 7.19 | 7.29 | 7.23 | 1.53% | 128,151 |
| Sep 2, 2025 | 7.24 | 7.25 | 7.17 | 7.18 | 7.12 | -0.83% | 103,324 |
| Aug 29, 2025 | 7.27 | 7.27 | 7.19 | 7.24 | 7.18 | -0.69% | 229,880 |
| Aug 28, 2025 | 7.32 | 7.32 | 7.23 | 7.29 | 7.18 | 0.69% | 127,330 |
| Aug 27, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.13 | 0.84% | 255,414 |
| Aug 26, 2025 | 7.22 | 7.22 | 7.18 | 7.18 | 7.07 | -0.14% | 90,992 |
| Aug 25, 2025 | 7.26 | 7.30 | 7.19 | 7.19 | 7.08 | -0.83% | 67,206 |
| Aug 22, 2025 | 7.20 | 7.31 | 7.19 | 7.25 | 7.14 | 0.97% | 164,002 |
| Aug 21, 2025 | 7.19 | 7.22 | 7.13 | 7.18 | 7.07 | -0.14% | 83,742 |
| Aug 20, 2025 | 7.19 | 7.23 | 7.18 | 7.19 | 7.08 | -0.28% | 59,902 |
| Aug 19, 2025 | 7.20 | 7.25 | 7.20 | 7.21 | 7.10 | 0.14% | 87,333 |
| Aug 18, 2025 | 7.21 | 7.25 | 7.19 | 7.20 | 7.09 | -0.69% | 81,027 |
| Aug 15, 2025 | 7.28 | 7.33 | 7.24 | 7.25 | 7.14 | -0.41% | 74,448 |
| Aug 14, 2025 | 7.24 | 7.29 | 7.19 | 7.28 | 7.17 | 0.97% | 66,697 |
| Aug 13, 2025 | 7.13 | 7.22 | 7.10 | 7.21 | 7.10 | 0.84% | 188,551 |
| Aug 12, 2025 | 7.16 | 7.23 | 7.11 | 7.15 | 7.04 | - | 126,052 |
| Aug 11, 2025 | 7.19 | 7.23 | 7.14 | 7.15 | 7.04 | -0.97% | 67,415 |
| Aug 8, 2025 | 7.31 | 7.40 | 7.20 | 7.22 | 7.11 | -1.50% | 112,738 |
| Aug 7, 2025 | 7.36 | 7.46 | 7.32 | 7.33 | 7.22 | -0.95% | 105,007 |
| Aug 6, 2025 | 7.36 | 7.42 | 7.31 | 7.40 | 7.29 | -0.40% | 310,957 |
| Aug 5, 2025 | 7.34 | 7.48 | 7.34 | 7.43 | 7.32 | 0.68% | 163,965 |
| Aug 1, 2025 | 7.45 | 7.47 | 7.35 | 7.38 | 7.27 | -0.94% | 97,222 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.42 | 7.45 | 7.34 | -1.06% | 155,517 |