Artis Real Estate Investment Trust (TSX:AX.UN)
Canada · Delayed Price · Currency is CAD 7.38
-0.07 (-0.94%)
Aug 1, 2025, 4:00 PM EDT
TSX:AX.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.45 | 7.47 | 7.35 | 7.38 | 7.38 | -0.94% | 96,917 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.42 | 7.45 | 7.45 | -1.06% | 155,517 |
| Jul 30, 2025 | 7.60 | 7.65 | 7.50 | 7.53 | 7.48 | -1.31% | 124,275 |
| Jul 29, 2025 | 7.59 | 7.66 | 7.59 | 7.63 | 7.58 | 0.39% | 49,638 |
| Jul 28, 2025 | 7.73 | 7.73 | 7.57 | 7.60 | 7.55 | -0.91% | 74,539 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.62 | 7.67 | 7.62 | -0.26% | 77,442 |
| Jul 24, 2025 | 7.69 | 7.75 | 7.67 | 7.69 | 7.64 | - | 89,585 |
| Jul 23, 2025 | 7.70 | 7.77 | 7.69 | 7.69 | 7.64 | - | 88,701 |
| Jul 22, 2025 | 7.73 | 7.79 | 7.69 | 7.69 | 7.64 | 0.26% | 54,427 |
| Jul 21, 2025 | 7.78 | 7.78 | 7.62 | 7.67 | 7.62 | -0.78% | 77,595 |
| Jul 18, 2025 | 7.75 | 7.80 | 7.73 | 7.73 | 7.68 | - | 57,185 |
| Jul 17, 2025 | 7.71 | 7.78 | 7.66 | 7.73 | 7.68 | 0.52% | 77,101 |
| Jul 16, 2025 | 7.70 | 7.72 | 7.66 | 7.69 | 7.64 | 0.26% | 90,549 |
| Jul 15, 2025 | 7.70 | 7.74 | 7.66 | 7.67 | 7.62 | 0.13% | 59,449 |
| Jul 14, 2025 | 7.65 | 7.79 | 7.53 | 7.66 | 7.61 | 0.79% | 67,244 |
| Jul 11, 2025 | 7.54 | 7.65 | 7.54 | 7.60 | 7.55 | 0.66% | 68,396 |
| Jul 10, 2025 | 7.64 | 7.64 | 7.52 | 7.55 | 7.50 | 0.27% | 75,972 |
| Jul 9, 2025 | 7.60 | 7.65 | 7.52 | 7.53 | 7.48 | -0.79% | 76,084 |
| Jul 8, 2025 | 7.61 | 7.65 | 7.58 | 7.59 | 7.54 | -0.26% | 63,701 |
| Jul 7, 2025 | 7.74 | 7.75 | 7.61 | 7.61 | 7.56 | -2.06% | 67,025 |
| Jul 4, 2025 | 7.60 | 7.78 | 7.60 | 7.77 | 7.72 | 2.51% | 102,177 |
| Jul 3, 2025 | 7.54 | 7.64 | 7.54 | 7.58 | 7.53 | -0.13% | 55,174 |
| Jul 2, 2025 | 7.60 | 7.64 | 7.58 | 7.59 | 7.54 | -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 | 7.14 | -1.24% | 210,398 |
| May 29, 2025 | 7.28 | 7.36 | 7.25 | 7.28 | 7.18 | 1.82% | 89,265 |
| May 28, 2025 | 7.25 | 7.26 | 7.15 | 7.15 | 7.05 | -1.52% | 97,177 |
| May 27, 2025 | 7.13 | 7.32 | 7.13 | 7.26 | 7.16 | 0.55% | 129,779 |
| May 26, 2025 | 7.17 | 7.22 | 7.15 | 7.22 | 7.12 | 1.83% | 72,338 |
| May 23, 2025 | 7.00 | 7.11 | 6.99 | 7.09 | 6.99 | 1.00% | 49,125 |