Artis Real Estate Investment Trust (TSX:AX.UN)
Canada flag Canada · Delayed Price · Currency is CAD
7.29
+0.05 (0.62%)
Aug 28, 2025, 3:55 PM EDT

TSX:AX.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257.327.327.237.287.280.48%75,764
Aug 27, 20257.177.247.177.247.240.84%255,414
Aug 26, 20257.227.227.187.187.18-0.14%90,992
Aug 25, 20257.267.307.197.197.19-0.83%67,206
Aug 22, 20257.207.317.197.257.250.97%164,002
Aug 21, 20257.197.227.137.187.18-0.14%83,742
Aug 20, 20257.197.237.187.197.19-0.28%59,902
Aug 19, 20257.207.257.207.217.210.14%87,333
Aug 18, 20257.217.257.197.207.20-0.69%81,027
Aug 15, 20257.287.337.247.257.25-0.41%74,448
Aug 14, 20257.247.297.197.287.280.97%66,697
Aug 13, 20257.137.227.107.217.210.84%188,551
Aug 12, 20257.167.237.117.157.15-126,052
Aug 11, 20257.197.237.147.157.15-0.97%67,415
Aug 8, 20257.317.407.207.227.22-1.50%112,738
Aug 7, 20257.367.467.327.337.33-0.95%105,007
Aug 6, 20257.367.427.317.407.40-0.40%310,957
Aug 5, 20257.347.487.347.437.430.68%163,965
Aug 1, 20257.457.477.357.387.38-0.94%97,222
Jul 31, 20257.597.597.427.457.45-1.06%155,517
Jul 30, 20257.607.657.507.537.48-1.31%124,275
Jul 29, 20257.597.667.597.637.580.39%49,638
Jul 28, 20257.737.737.577.607.55-0.91%74,539
Jul 25, 20257.737.737.627.677.62-0.26%77,442
Jul 24, 20257.697.757.677.697.64-89,585
Jul 23, 20257.707.777.697.697.64-88,701
Jul 22, 20257.737.797.697.697.640.26%54,427
Jul 21, 20257.787.787.627.677.62-0.78%77,595
Jul 18, 20257.757.807.737.737.68-57,185
Jul 17, 20257.717.787.667.737.680.52%77,101
Jul 16, 20257.707.727.667.697.640.26%90,549
Jul 15, 20257.707.747.667.677.620.13%59,449
Jul 14, 20257.657.797.537.667.610.79%67,244
Jul 11, 20257.547.657.547.607.550.66%68,396
Jul 10, 20257.647.647.527.557.500.27%75,972
Jul 9, 20257.607.657.527.537.48-0.79%76,084
Jul 8, 20257.617.657.587.597.54-0.26%63,701
Jul 7, 20257.747.757.617.617.56-2.06%67,025
Jul 4, 20257.607.787.607.777.722.51%102,177
Jul 3, 20257.547.647.547.587.53-0.13%55,174
Jul 2, 20257.607.647.587.597.54-0.52%43,333
Jun 30, 20257.547.647.547.637.630.39%35,195
Jun 27, 20257.547.677.547.607.550.40%88,103
Jun 26, 20257.607.627.537.577.52-0.53%98,078
Jun 25, 20257.697.697.577.617.56-0.91%67,740
Jun 24, 20257.627.697.617.687.630.79%73,971
Jun 23, 20257.547.657.547.627.570.79%68,401
Jun 20, 20257.537.647.537.567.51-163,965
Jun 19, 20257.557.597.537.567.510.13%55,369
Jun 18, 20257.477.617.477.557.500.53%80,729