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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Artis Real Estate Investment Trust (AX.UN)

6.52

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

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

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	6.5199999	-0.02	-0.31	6.5199999	6.54	6.49	84420
1713908400	6.54	0.01	0.15	6.54	6.58	6.5199999	77110
1713822000	6.53	0.02	0.31	6.46	6.53	6.45	164409
1713562800	6.51	0.13	2.04	6.34	6.51	6.33	144418
1713476400	6.38	0.11	1.75	6.28	6.4	6.25	130665
1713390000	6.2699999	0.05	0.80	6.2	6.4	6.2	292433
1713303600	6.22	-0.02	-0.32	6.26	6.3	6.19	330626
1713217200	6.24	-0.1	-1.58	6.32	6.45	6.23	216707
1712958000	6.34	-0.12	-1.86	6.45	6.49	6.33	164894
1712871600	6.46	0	0.00	6.51	6.55	6.46	232276
1712785200	6.46	-0.16	-2.42	6.55	6.55	6.42	247746
1712698800	6.62	0.12	1.85	6.54	6.64	6.49	186850
1712612400	6.5	0.05	0.78	6.44	6.5199999	6.39	126074
1712353200	6.45	0.16	2.54	6.2699999	6.46	6.2699999	157936
1712266800	6.29	0.02	0.32	6.3	6.41	6.29	172636
1712180400	6.2699999	-0.01	-0.16	6.23	6.3099999	6.23	138099
1712094000	6.28	-0.09	-1.41	6.33	6.36	6.28	128704
1712007600	6.37	-0.02	-0.31	6.42	6.42	6.32	82686
1711662000	6.39	0.06	0.95	6.36	6.43	6.35	361117
1711575600	6.33	0.06	0.96	6.2	6.4	6.2	288980
1711489200	6.2699999	0.03	0.48	6.29	6.33	6.23	166996
1711402800	6.24	0.02	0.32	6.18	6.32	6.18	194458
1711143600	6.22	-0.09	-1.43	6.35	6.36	6.22	197188
1711057200	6.3099999	0.06	0.96	6.2699999	6.36	6.21	244876
1710970800	6.25	0.11	1.79	6.17	6.29	6.15	228366
1710884400	6.14	-0.06	-0.97	6.18	6.23	6.13	127095
1710798000	6.2	0.06	0.98	6.11	6.23	6.08	171939
1710538800	6.14	0.13	2.16	5.97	6.19	5.97	835021
1710452400	6.01	-0.04	-0.66	6.0599999	6.08	5.99	156033
1710366000	6.05	0.01	0.17	6.07	6.15	6.05	234519
1710279600	6.04	0.04	0.67	5.98	6.08	5.94	212589
1710193200	6	-0.04	-0.66	6.0599999	6.08	5.97	201016
1709937600	6.04	0.07	1.17	5.96	6.17	5.96	326289
1709851200	5.97	0.17	2.93	5.8099999	6.0199999	5.8099999	368882
1709764800	5.8	-0.03	-0.51	5.86	5.86	5.78	386351
1709678400	5.83	0.06	1.04	5.72	5.86	5.72	392376
1709592000	5.7699999	-0.01	-0.17	5.74	5.78	5.68	319544
1709332800	5.78	0.17	3.03	5.51	5.84	5.51	297735
1709246400	5.61	-0.25	-4.27	5.86	5.9	5.6	517583
1709160000	5.86	-0.13	-2.17	5.92	5.95	5.83	307723
1709073600	5.99	0.04	0.67	5.96	6.0199999	5.95	236629
1708987200	5.95	-0.1	-1.65	6.0199999	6.04	5.94	319592
1708728000	6.05	-0.05	-0.82	6.11	6.11	6	104236
1708641600	6.1	-0.01	-0.16	6.12	6.16	6.01	112255
1708555200	6.11	0.03	0.49	6.08	6.15	6.08	174569
1708468800	6.08	-0.08	-1.30	6.11	6.17	6.07	95004
1708123200	6.16	-0.04	-0.65	6.11	6.2	6.11	141790
1708036800	6.2	0.19	3.16	6.01	6.26	6.01	172342
1707950400	6.01	0.01	0.17	6.05	6.07	5.96	158213
1707864000	6	-0.35	-5.51	6.32	6.32	5.98	456990
1707777600	6.35	0	0.00	6.35	6.42	6.33	271289
1707518400	6.35	0.06	0.95	6.29	6.37	6.26	160678
1707432000	6.29	-0.08	-1.26	6.3099999	6.33	6.25	85623
1707345600	6.37	0	0.00	6.37	6.37	6.37	0
1707259200	6.37	0.03	0.47	6.3	6.4	6.26	105907
1707172800	6.34	-0.14	-2.16	6.48	6.5	6.33	129815
1706913600	6.48	0.01	0.15	6.41	6.49	6.34	285974
1706827200	6.47	-0.04	-0.61	6.5	6.5	6.43	214636
1706740800	6.51	-0.03	-0.46	6.5	6.6	6.45	128160
1706654400	6.54	-0.21	-3.11	6.67	6.69	6.5199999	183291
1706568000	6.75	-0.02	-0.30	6.77	6.77	6.69	142063
1706308800	6.77	0.02	0.30	6.79	6.85	6.72	204318
1706222400	6.75	-0.1	-1.46	6.86	6.92	6.74	165068

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