Artis Real Estate Investment Trust (TSX:AX.UN)
Canada
· Delayed Price · Currency is CAD 7.24
+0.04 (0.56%)
Apr 25, 2025, 4:00 PM EDT
TSX:AX.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.20 | 7.26 | 7.17 | 7.24 | 7.24 | 0.56% | 55,215 |
| Apr 24, 2025 | 7.21 | 7.27 | 7.14 | 7.20 | 7.20 | 0.56% | 70,173 |
| Apr 23, 2025 | 7.17 | 7.20 | 7.11 | 7.16 | 7.16 | 1.27% | 115,980 |
| Apr 22, 2025 | 7.05 | 7.20 | 7.05 | 7.07 | 7.07 | 1.29% | 164,598 |
| Apr 21, 2025 | 7.13 | 7.13 | 6.96 | 6.98 | 6.98 | -2.10% | 106,369 |
| Apr 17, 2025 | 7.09 | 7.20 | 7.05 | 7.13 | 7.13 | 0.99% | 107,306 |
| Apr 16, 2025 | 6.99 | 7.25 | 6.99 | 7.06 | 7.06 | 0.71% | 135,044 |
| Apr 15, 2025 | 6.90 | 7.03 | 6.88 | 7.01 | 7.01 | 2.64% | 199,132 |
| Apr 14, 2025 | 6.84 | 6.86 | 6.73 | 6.83 | 6.83 | 2.40% | 167,344 |
| Apr 11, 2025 | 6.51 | 6.76 | 6.51 | 6.67 | 6.67 | 1.68% | 251,330 |
| Apr 10, 2025 | 6.85 | 6.92 | 6.50 | 6.56 | 6.56 | -4.37% | 104,402 |
| Apr 9, 2025 | 6.52 | 6.94 | 6.44 | 6.86 | 6.86 | 3.31% | 320,032 |
| Apr 8, 2025 | 7.15 | 7.15 | 6.58 | 6.64 | 6.64 | -2.21% | 245,947 |
| Apr 7, 2025 | 6.27 | 7.04 | 6.27 | 6.79 | 6.79 | -5.30% | 676,508 |
| Apr 4, 2025 | 7.61 | 7.61 | 7.17 | 7.17 | 7.17 | -6.40% | 220,530 |
| Apr 3, 2025 | 7.66 | 7.76 | 7.64 | 7.66 | 7.66 | -1.29% | 109,671 |
| Apr 2, 2025 | 7.73 | 7.79 | 7.72 | 7.76 | 7.76 | 0.13% | 86,332 |
| Apr 1, 2025 | 7.70 | 7.81 | 7.69 | 7.75 | 7.75 | 0.39% | 109,335 |
| Mar 31, 2025 | 7.65 | 7.78 | 7.59 | 7.72 | 7.72 | 0.65% | 166,600 |
| Mar 28, 2025 | 7.77 | 7.79 | 7.67 | 7.67 | 7.62 | -1.67% | 115,575 |
| Mar 27, 2025 | 7.71 | 7.84 | 7.71 | 7.80 | 7.75 | 0.65% | 101,772 |
| Mar 26, 2025 | 7.82 | 7.97 | 7.72 | 7.75 | 7.70 | -1.15% | 149,834 |
| Mar 25, 2025 | 7.92 | 8.02 | 7.83 | 7.84 | 7.79 | -0.13% | 188,036 |
| Mar 24, 2025 | 7.71 | 7.89 | 7.71 | 7.85 | 7.80 | 1.95% | 182,127 |
| Mar 21, 2025 | 7.68 | 7.75 | 7.64 | 7.70 | 7.65 | -0.26% | 668,912 |
| Mar 20, 2025 | 7.69 | 7.73 | 7.68 | 7.72 | 7.67 | 0.26% | 99,844 |
| Mar 19, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.65 | 0.13% | 150,383 |
| Mar 18, 2025 | 7.75 | 7.75 | 7.66 | 7.69 | 7.64 | -0.26% | 99,288 |
| Mar 17, 2025 | 7.66 | 7.76 | 7.64 | 7.71 | 7.66 | 0.39% | 91,091 |
| Mar 14, 2025 | 7.70 | 7.79 | 7.67 | 7.68 | 7.63 | -0.26% | 232,609 |
| Mar 13, 2025 | 7.62 | 7.77 | 7.59 | 7.70 | 7.65 | 1.18% | 255,357 |
| Mar 12, 2025 | 7.56 | 7.68 | 7.56 | 7.61 | 7.56 | 0.26% | 145,365 |
| Mar 11, 2025 | 7.47 | 7.62 | 7.47 | 7.59 | 7.54 | 1.07% | 110,343 |
| Mar 10, 2025 | 7.47 | 7.65 | 7.47 | 7.51 | 7.46 | -2.21% | 124,350 |
| Mar 7, 2025 | 7.50 | 7.71 | 7.50 | 7.68 | 7.63 | 0.26% | 160,461 |
| Mar 6, 2025 | 7.64 | 7.72 | 7.60 | 7.66 | 7.61 | -0.91% | 64,884 |
| Mar 5, 2025 | 7.68 | 7.77 | 7.63 | 7.73 | 7.68 | 1.05% | 122,097 |
| Mar 4, 2025 | 7.65 | 7.68 | 7.32 | 7.65 | 7.60 | -0.78% | 211,212 |
| Mar 3, 2025 | 7.74 | 7.80 | 7.69 | 7.71 | 7.66 | 0.13% | 433,092 |
| Feb 28, 2025 | 7.72 | 7.78 | 7.67 | 7.70 | 7.65 | -0.90% | 279,496 |
| Feb 27, 2025 | 7.80 | 7.80 | 7.66 | 7.77 | 7.67 | -0.13% | 96,937 |
| Feb 26, 2025 | 7.79 | 7.81 | 7.74 | 7.78 | 7.68 | 0.78% | 264,041 |
| Feb 25, 2025 | 7.70 | 7.84 | 7.70 | 7.72 | 7.62 | -0.13% | 172,138 |
| Feb 24, 2025 | 7.69 | 7.78 | 7.66 | 7.73 | 7.63 | 0.52% | 93,217 |
| Feb 21, 2025 | 7.72 | 7.81 | 7.66 | 7.69 | 7.59 | -1.16% | 90,747 |
| Feb 20, 2025 | 7.74 | 7.81 | 7.74 | 7.78 | 7.68 | - | 70,838 |
| Feb 19, 2025 | 7.73 | 7.80 | 7.70 | 7.78 | 7.68 | 0.13% | 81,797 |
| Feb 18, 2025 | 7.65 | 7.78 | 7.65 | 7.77 | 7.67 | 1.04% | 101,955 |
| Feb 14, 2025 | 7.62 | 7.76 | 7.62 | 7.69 | 7.59 | 0.26% | 114,522 |
| Feb 13, 2025 | 7.71 | 7.74 | 7.61 | 7.67 | 7.57 | 0.92% | 103,917 |