S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Artis Real Estate Investment Trust (AX.PR.E)
Artis Real Estate Investment Trust (AX.PR.E) Historical

AX.PR.E Artis Real Estate Investment Trust

16.96

0.06 (0.36%)

Apr 26 2024 - Closed

Delayed by 15 minutes

AX.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	16.90	0.00	0.00%	16.90	16.90	16.90	0
Apr 25 2024	16.90	-0.34	-1.97%	17.11	17.11	16.85	5,351
Apr 24 2024	17.24	0.10	0.58%	17.17	17.28	17.17	4,000
Apr 23 2024	17.14	-0.01	-0.06%	17.20	17.20	17.13	2,100
Apr 22 2024	17.15	-0.05	-0.29%	17.20	17.20	17.15	2,900
Apr 19 2024	17.20	-0.05	-0.29%	17.26	17.26	17.20	1,050
Apr 18 2024	17.25	-0.20	-1.15%	17.37	17.39	17.25	1,900
Apr 17 2024	17.45	0.00	0.00%	17.45	17.45	17.45	0
Apr 16 2024	17.45	-0.19	-1.08%	17.52	17.52	17.37	7,936
Apr 15 2024	17.64	0.07	0.40%	17.65	17.65	17.63	7,400
Apr 12 2024	17.57	0.02	0.11%	17.65	17.65	17.57	4,064
Apr 11 2024	17.55	-0.07	-0.40%	17.65	17.65	17.55	1,800
Apr 10 2024	17.62	-0.09	-0.51%	17.65	17.65	17.62	3,300
Apr 09 2024	17.71	0.03	0.17%	17.70	17.71	17.70	1,900
Apr 08 2024	17.68	0.06	0.34%	17.70	17.72	17.68	2,200
Apr 05 2024	17.62	-0.08	-0.45%	17.66	17.74	17.62	65,600
Apr 04 2024	17.70	0.00	0.00%	17.43	17.70	17.43	13,051
Apr 03 2024	17.70	-0.05	-0.28%	17.70	17.70	17.70	1,100
Apr 02 2024	17.75	0.05	0.28%	17.74	17.75	17.65	7,200
Apr 01 2024	17.70	0.00	0.00%	17.41	17.70	17.41	5,015
Mar 28 2024	17.70	-0.03	-0.17%	17.45	17.70	17.45	3,150
Mar 27 2024	17.73	-0.27	-1.50%	17.70	17.73	17.70	1,100
Mar 26 2024	18.00	0.10	0.56%	18.00	18.00	17.80	5,400
Mar 25 2024	17.90	0.08	0.45%	18.02	18.02	17.90	2,200
Mar 22 2024	17.82	-0.04	-0.22%	17.86	17.86	17.80	2,300
Mar 21 2024	17.86	0.28	1.59%	17.70	17.89	17.70	11,775
Mar 20 2024	17.58	-0.02	-0.11%	17.70	17.70	17.58	2,450
Mar 19 2024	17.60	0.15	0.86%	17.40	17.66	17.40	10,350
Mar 18 2024	17.45	0.00	0.00%	17.52	17.52	17.40	1,600
Mar 15 2024	17.45	-0.10	-0.57%	17.54	17.57	17.45	5,360
Mar 14 2024	17.55	0.10	0.57%	17.53	17.55	17.35	3,950
Mar 13 2024	17.45	0.10	0.58%	17.45	17.50	17.45	2,730
Mar 12 2024	17.35	-0.07	-0.40%	17.45	17.49	17.31	6,200
Mar 11 2024	17.42	0.17	0.99%	17.30	17.44	17.30	102,050
Mar 08 2024	17.25	0.03	0.17%	17.25	17.25	17.25	3,125
Mar 07 2024	17.22	0.21	1.23%	17.10	17.22	17.10	11,925
Mar 06 2024	17.01	-0.04	-0.23%	16.97	17.16	16.97	37,900
Mar 05 2024	17.05	0.10	0.59%	16.95	17.10	16.92	11,316
Mar 04 2024	16.95	0.05	0.30%	16.90	17.00	16.90	11,045
Mar 01 2024	16.90	-0.05	-0.29%	17.00	17.00	16.88	12,500
Feb 29 2024	16.95	-0.20	-1.17%	17.09	17.10	16.95	6,900
Feb 28 2024	17.15	0.00	0.00%	17.11	17.15	17.10	1,100
Feb 27 2024	17.15	0.40	2.39%	17.00	17.21	17.00	2,647
Feb 26 2024	16.75	0.16	0.96%	16.74	16.75	16.74	272
Feb 23 2024	16.59	0.03	0.18%	16.51	16.60	16.50	510
Feb 22 2024	16.56	-0.04	-0.24%	16.50	16.62	16.50	13,925
Feb 21 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0
Feb 20 2024	16.60	0.05	0.30%	16.62	16.62	16.60	3,000
Feb 16 2024	16.55	-0.05	-0.30%	16.65	16.65	16.48	2,700
Feb 15 2024	16.60	0.12	0.73%	16.50	16.70	16.40	19,685
Feb 14 2024	16.48	-0.12	-0.72%	16.50	16.50	16.48	1,105
Feb 13 2024	16.60	-0.03	-0.18%	16.75	16.75	16.60	4,000
Feb 12 2024	16.63	-0.17	-1.01%	16.75	16.75	16.44	4,700
Feb 09 2024	16.80	0.15	0.90%	16.80	16.80	16.80	200
Feb 08 2024	16.65	-0.10	-0.60%	16.85	16.85	16.65	1,076
Feb 07 2024	16.75	-0.14	-0.83%	16.90	16.90	16.70	7,000
Feb 06 2024	16.89	0.07	0.42%	16.95	17.00	16.81	7,750
Feb 05 2024	16.82	-0.80	-4.54%	17.45	17.45	16.82	14,957
Feb 02 2024	17.62	0.16	0.92%	17.65	17.65	17.52	1,300
Feb 01 2024	17.46	-0.04	-0.23%	17.80	17.80	17.46	1,500
Jan 31 2024	17.50	0.02	0.11%	17.50	17.75	17.50	4,300
Jan 30 2024	17.48	0.09	0.52%	17.48	17.49	17.42	4,600
Jan 29 2024	17.39	0.03	0.17%	17.40	17.40	17.39	2,700

Artis Real Estate Invest...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions