Artis Real Estate Investment Trust Historical Data - AX.PR.E | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Artis Real Estate Investment Trust (AX.PR.E)

17.20

0.05

( 0.29% )

Updated: 10:30:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713822000	17.15	-0.05	-0.29	17.2	17.2	17.15	2900
1713562800	17.2	-0.05	-0.29	17.26	17.26	17.2	1050
1713476400	17.25	-0.2	-1.15	17.37	17.39	17.25	1900
1713390000	17.45	0	0.00	17.45	17.45	17.45	0
1713303600	17.45	-0.19	-1.08	17.52	17.52	17.37	7936
1713217200	17.64	0.07	0.40	17.65	17.65	17.63	7400
1712958000	17.57	0.02	0.11	17.65	17.65	17.57	4064
1712871600	17.55	-0.07	-0.40	17.65	17.65	17.55	1800
1712785200	17.62	-0.09	-0.51	17.65	17.65	17.62	3300
1712698800	17.71	0.03	0.17	17.7	17.71	17.7	1900
1712612400	17.68	0.06	0.34	17.7	17.72	17.68	2200
1712353200	17.62	-0.08	-0.45	17.66	17.74	17.62	65600
1712266800	17.7	0	0.00	17.43	17.7	17.43	13051
1712180400	17.7	-0.05	-0.28	17.7	17.7	17.7	1100
1712094000	17.75	0.05	0.28	17.74	17.75	17.65	7200
1712007600	17.7	0	0.00	17.41	17.7	17.41	5015
1711662000	17.7	-0.03	-0.17	17.45	17.7	17.45	3150
1711575600	17.73	-0.27	-1.50	17.7	17.73	17.7	1100
1711489200	18	0.1	0.56	18	18	17.8	5400
1711402800	17.9	0.08	0.45	18.02	18.02	17.9	2200
1711143600	17.82	-0.04	-0.22	17.86	17.86	17.8	2300
1711057200	17.86	0.28	1.59	17.7	17.89	17.7	11775
1710970800	17.58	-0.02	-0.11	17.7	17.7	17.58	2450
1710884400	17.6	0.15	0.86	17.4	17.66	17.4	10350
1710798000	17.45	0	0.00	17.52	17.52	17.4	1600
1710538800	17.45	-0.1	-0.57	17.54	17.57	17.45	5360
1710452400	17.55	0.1	0.57	17.53	17.55	17.35	3950
1710366000	17.45	0.1	0.58	17.45	17.5	17.45	2730
1710279600	17.35	-0.07	-0.40	17.45	17.49	17.31	6200
1710193200	17.42	0.17	0.99	17.3	17.44	17.3	102050
1709937600	17.25	0.03	0.17	17.25	17.25	17.25	3125
1709851200	17.22	0.21	1.23	17.1	17.22	17.1	11925
1709764800	17.01	-0.04	-0.23	16.97	17.16	16.97	37900
1709678400	17.05	0.1	0.59	16.95	17.1	16.92	11316
1709592000	16.95	0.05	0.30	16.9	17	16.9	11045
1709332800	16.9	-0.05	-0.29	17	17	16.88	12500
1709246400	16.95	-0.2	-1.17	17.09	17.1	16.95	6900
1709160000	17.15	0	0.00	17.11	17.15	17.1	1100
1709073600	17.15	0.4	2.39	17	17.21	17	2647
1708987200	16.75	0.16	0.96	16.739999	16.75	16.739999	272
1708728000	16.59	0.03	0.18	16.51	16.6	16.5	510
1708641600	16.559999	-0.04	-0.24	16.5	16.62	16.5	13925
1708555200	16.6	0	0.00	16.6	16.6	16.6	0
1708468800	16.6	0.05	0.30	16.62	16.62	16.6	3000
1708123200	16.55	-0.05	-0.30	16.649999	16.649999	16.48	2700
1708036800	16.6	0.12	0.73	16.5	16.7	16.399999	19685
1707950400	16.48	-0.12	-0.72	16.5	16.5	16.48	1105
1707864000	16.6	-0.03	-0.18	16.75	16.75	16.6	4000
1707777600	16.629999	-0.17	-1.01	16.75	16.75	16.44	4700
1707518400	16.8	0.15	0.90	16.8	16.8	16.8	200
1707432000	16.649999	-0.1	-0.60	16.85	16.85	16.649999	1076
1707345600	16.75	-0.14	-0.83	16.9	16.9	16.7	7000
1707259200	16.89	0.07	0.42	16.95	17	16.81	7750
1707172800	16.82	-0.8	-4.54	17.45	17.45	16.82	14957
1706913600	17.62	0.16	0.92	17.65	17.65	17.52	1300
1706827200	17.46	-0.04	-0.23	17.8	17.8	17.46	1500
1706740800	17.5	0.02	0.11	17.5	17.75	17.5	4300
1706654400	17.48	0.09	0.52	17.48	17.49	17.42	4600
1706568000	17.39	0.03	0.17	17.4	17.4	17.39	2700
1706308800	17.36	0.16	0.93	17.25	17.4	17.25	1800
1706222400	17.2	0.19	1.12	17.24	17.4	17.2	11900
1706136000	17.01	0.08	0.47	17	17.01	17	2900
1706049600	16.93	-0.07	-0.41	17.03	17.03	16.93	1900

Artis Real Estate Invest...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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