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

Register to chat with like-minded investors on our interactive forums.

Get Started

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

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

17.90

0.00

(0.00%)

Closed April 18 4:12PM

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
1713390000	17.9	-0.1	-0.56	17.9	17.9	17.9	340
1713303600	18	0.05	0.28	17.99	18	17.99	1559
1713217200	17.95	-0.25	-1.37	18.04	18.04	17.95	3460
1712958000	18.2	0.05	0.28	18.1	18.25	18.1	3977
1712871600	18.15	0.02	0.11	18.2	18.22	18.15	2900
1712785200	18.13	0.03	0.17	18	18.13	18	2950
1712698800	18.1	0.2	1.12	17.8	18.1	17.8	17333
1712612400	17.9	0.2	1.13	17.7	17.9	17.7	2600
1712353200	17.7	0.3	1.72	17.64	17.7	17.62	9600
1712266800	17.4	-0.34	-1.92	17.65	17.65	17.3	3912
1712180400	17.74	0	0.00	17.74	17.74	17.74	50
1712094000	17.74	0.03	0.17	17.75	17.75	17.55	2398
1712007600	17.71	0.11	0.62	17.7	17.8	17.65	1200
1711662000	17.6	0	0.00	17.69	17.69	17.4	4743
1711575600	17.6	-0.3	-1.68	17.98	17.98	17.27	3126
1711489200	17.9	0.03	0.17	17.77	17.9	17.77	4400
1711402800	17.87	-0.04	-0.22	17.91	17.91	17.7	2875
1711143600	17.91	0.02	0.11	17.94	17.95	17.91	1700
1711057200	17.89	0.17	0.96	17.7	17.89	17.69	2106
1710970800	17.72	0.22	1.26	17.78	17.8	17.7	1800
1710884400	17.5	-0.12	-0.68	17.61	17.61	17.5	1500
1710798000	17.62	0	0.00	17.87	17.87	17.62	1500
1710538800	17.62	-0.28	-1.56	17.95	17.95	17.62	2529
1710452400	17.9	-0.06	-0.33	17.93	17.97	17.9	3370
1710366000	17.96	0.1	0.56	17.96	17.96	17.96	200
1710279600	17.86	0	0.00	17.9	17.9	17.86	1428
1710193200	17.86	0.16	0.90	17.76	17.86	17.76	2010
1709937600	17.7	-0.13	-0.73	17.7	17.7	17.7	300
1709851200	17.83	0.53	3.06	17.94	17.94	17.83	400
1709764800	17.3	0.19	1.11	17.18	17.3	17.14	85500
1709678400	17.11	0	0.00	17.2	17.2	17.11	6428
1709592000	17.11	-0.09	-0.52	17.2	17.2	17.11	1220
1709332800	17.2	0.03	0.17	17.12	17.2	17.11	4000
1709246400	17.17	-0.13	-0.75	17.17	17.17	17.17	1000
1709160000	17.3	0.18	1.05	17.2	17.3	17.2	2000
1709073600	17.12	0.02	0.12	17.12	17.12	17.12	250
1708987200	17.1	0.1	0.59	17	17.1	17	2017
1708728000	17	-0.04	-0.23	17.07	17.07	17	8930
1708641600	17.04	0.06	0.35	17	17.1	17	3800
1708555200	16.98	0.03	0.18	17.15	17.15	16.98	2100
1708468800	16.95	0	0.00	17.01	17.08	16.95	9670
1708123200	16.95	-0.2	-1.17	16.93	17.2	16.93	2160
1708036800	17.15	0.39	2.33	16.98	17.15	16.97	3453
1707950400	16.76	0.01	0.06	16.85	16.85	16.75	2423
1707864000	16.75	-0.14	-0.83	16.9	16.9	16.75	2800
1707777600	16.89	-0.01	-0.06	16.89	16.89	16.78	3920
1707518400	16.9	0	0.00	16.9	16.9	16.85	3400
1707432000	16.9	-0.45	-2.59	17.2	17.2	16.85	20452
1707345600	17.35	0	0.00	17.35	17.35	17.35	0
1707259200	17.35	-0.05	-0.29	17.45	17.45	17.2	18506
1707172800	17.4	-0.62	-3.44	17.99	17.99	17.38	8620
1706913600	18.02	0.03	0.17	17.99	18.05	17.95	5200
1706827200	17.99	0.29	1.64	17.75	17.99	17.55	8100
1706740800	17.7	-0.34	-1.88	18	18.01	17.7	4106
1706654400	18.04	-0.11	-0.61	17.9	18.04	17.9	3731
1706568000	18.15	0.05	0.28	17.95	18.15	17.95	5180
1706308800	18.1	0.3	1.69	17.9	18.1	17.9	2312
1706222400	17.8	0.1	0.56	17.78	17.8	17.78	437
1706136000	17.7	0.24	1.37	17.59	17.7	17.59	4859
1706049600	17.46	0.34	1.99	17.25	17.5	17.25	5278
1705963200	17.12	0.39	2.33	17	17.2	16.75	4291
1705704000	16.73	-0.37	-2.16	17.15	17.15	16.73	140845
1705617600	17.1	-0.17	-0.98	17.3	17.35	17.1	5849

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