Artis Real Estate Investment Trust (TSX:AX.UN)
Canada
· Delayed Price · Currency is CAD 7.60
+0.05 (0.66%)
Jul 11, 2025, 4:00 PM EDT
TSX:AX.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 0.66% | 68,396 |
| Jul 10, 2025 | 7.64 | 7.64 | 7.52 | 7.55 | 7.55 | 0.27% | 75,972 |
| Jul 9, 2025 | 7.60 | 7.65 | 7.52 | 7.53 | 7.53 | -0.79% | 76,084 |
| Jul 8, 2025 | 7.61 | 7.65 | 7.58 | 7.59 | 7.59 | -0.26% | 63,701 |
| Jul 7, 2025 | 7.74 | 7.75 | 7.61 | 7.61 | 7.61 | -2.06% | 67,025 |
| Jul 4, 2025 | 7.60 | 7.78 | 7.60 | 7.77 | 7.77 | 2.51% | 102,177 |
| Jul 3, 2025 | 7.54 | 7.64 | 7.54 | 7.58 | 7.58 | -0.13% | 55,174 |
| Jul 2, 2025 | 7.60 | 7.64 | 7.58 | 7.59 | 7.59 | -0.52% | 43,333 |
| Jun 30, 2025 | 7.54 | 7.64 | 7.54 | 7.63 | 7.63 | 0.39% | 35,195 |
| Jun 27, 2025 | 7.54 | 7.67 | 7.54 | 7.60 | 7.55 | 0.40% | 88,103 |
| Jun 26, 2025 | 7.60 | 7.62 | 7.53 | 7.57 | 7.52 | -0.53% | 98,078 |
| Jun 25, 2025 | 7.69 | 7.69 | 7.57 | 7.61 | 7.56 | -0.91% | 67,740 |
| Jun 24, 2025 | 7.62 | 7.69 | 7.61 | 7.68 | 7.63 | 0.79% | 73,971 |
| Jun 23, 2025 | 7.54 | 7.65 | 7.54 | 7.62 | 7.57 | 0.79% | 68,401 |
| Jun 20, 2025 | 7.53 | 7.64 | 7.53 | 7.56 | 7.51 | - | 163,965 |
| Jun 19, 2025 | 7.55 | 7.59 | 7.53 | 7.56 | 7.51 | 0.13% | 55,369 |
| Jun 18, 2025 | 7.47 | 7.61 | 7.47 | 7.55 | 7.50 | 0.53% | 80,729 |
| Jun 17, 2025 | 7.51 | 7.54 | 7.48 | 7.51 | 7.46 | - | 115,483 |
| Jun 16, 2025 | 7.53 | 7.60 | 7.51 | 7.51 | 7.46 | -0.40% | 56,474 |
| Jun 13, 2025 | 7.52 | 7.62 | 7.50 | 7.54 | 7.49 | -0.53% | 93,073 |
| Jun 12, 2025 | 7.50 | 7.61 | 7.50 | 7.58 | 7.53 | 0.80% | 71,667 |
| Jun 11, 2025 | 7.33 | 7.55 | 7.33 | 7.52 | 7.47 | 0.80% | 147,988 |
| Jun 10, 2025 | 7.46 | 7.46 | 7.39 | 7.46 | 7.41 | 0.67% | 55,847 |
| Jun 9, 2025 | 7.39 | 7.46 | 7.38 | 7.41 | 7.36 | 0.68% | 59,337 |
| Jun 6, 2025 | 7.27 | 7.36 | 7.27 | 7.36 | 7.31 | 1.24% | 78,275 |
| Jun 5, 2025 | 7.35 | 7.35 | 7.27 | 7.27 | 7.22 | -0.82% | 73,479 |
| Jun 4, 2025 | 7.31 | 7.35 | 7.27 | 7.33 | 7.28 | 0.55% | 88,805 |
| Jun 3, 2025 | 7.17 | 7.29 | 7.17 | 7.29 | 7.24 | 1.82% | 94,602 |
| Jun 2, 2025 | 7.18 | 7.28 | 7.16 | 7.16 | 7.11 | -0.42% | 131,945 |
| May 30, 2025 | 7.33 | 7.33 | 7.17 | 7.19 | 7.19 | -1.24% | 210,398 |
| May 29, 2025 | 7.28 | 7.36 | 7.25 | 7.28 | 7.23 | 1.82% | 89,265 |
| May 28, 2025 | 7.25 | 7.26 | 7.15 | 7.15 | 7.10 | -1.52% | 97,177 |
| May 27, 2025 | 7.13 | 7.32 | 7.13 | 7.26 | 7.21 | 0.55% | 129,779 |
| May 26, 2025 | 7.17 | 7.22 | 7.15 | 7.22 | 7.17 | 1.83% | 72,338 |
| May 23, 2025 | 7.00 | 7.11 | 6.99 | 7.09 | 7.04 | 1.00% | 49,125 |
| May 22, 2025 | 7.10 | 7.10 | 7.00 | 7.02 | 6.97 | -0.57% | 89,211 |
| May 21, 2025 | 7.19 | 7.19 | 7.05 | 7.06 | 7.01 | -2.08% | 114,105 |
| May 20, 2025 | 7.22 | 7.30 | 7.20 | 7.21 | 7.16 | -0.69% | 104,339 |
| May 16, 2025 | 7.22 | 7.29 | 7.22 | 7.26 | 7.21 | 0.41% | 98,047 |
| May 15, 2025 | 7.23 | 7.28 | 7.21 | 7.23 | 7.18 | -0.14% | 124,125 |
| May 14, 2025 | 7.37 | 7.42 | 7.24 | 7.24 | 7.19 | -1.36% | 101,631 |
| May 13, 2025 | 7.25 | 7.37 | 7.23 | 7.34 | 7.29 | 0.55% | 109,118 |
| May 12, 2025 | 7.12 | 7.34 | 7.12 | 7.30 | 7.25 | 2.24% | 119,679 |
| May 9, 2025 | 7.20 | 7.22 | 6.99 | 7.14 | 7.09 | -2.99% | 274,154 |
| May 8, 2025 | 7.34 | 7.41 | 7.32 | 7.36 | 7.31 | -0.41% | 83,893 |
| May 7, 2025 | 7.35 | 7.39 | 7.32 | 7.39 | 7.34 | 0.68% | 69,304 |
| May 6, 2025 | 7.22 | 7.35 | 7.22 | 7.34 | 7.29 | 0.82% | 73,905 |
| May 5, 2025 | 7.30 | 7.36 | 7.24 | 7.28 | 7.23 | -1.09% | 70,475 |
| May 2, 2025 | 7.27 | 7.42 | 7.27 | 7.36 | 7.31 | 1.24% | 65,725 |
| May 1, 2025 | 7.29 | 7.37 | 7.21 | 7.27 | 7.22 | 0.55% | 77,976 |