Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Artis Real Estate Investment Trust (AX-PE.TO)

Compare
19.17
-1.33
(-6.49%)
At close: April 4 at 3:40:04 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.0620.2819.1719.1719.174,953
Apr 3, 202520.5020.5620.5020.5020.502,600
Apr 2, 202520.5020.5520.5020.5520.551,250
Apr 1, 202520.4920.4920.4920.4920.491,050
Mar 31, 2025 0.45 Dividend
Mar 31, 202520.3020.3620.3020.3620.36642
Mar 28, 202520.5020.5020.5020.5020.05-
Mar 27, 202520.5020.5020.5020.5020.05-
Mar 26, 202520.5020.5020.5020.5020.05-
Mar 25, 202520.5520.5520.5020.5020.052,160
Mar 24, 202520.7020.7020.5820.6920.242,340
Mar 21, 202520.6920.7020.6920.7020.252,000
Mar 20, 202520.7020.7020.6520.6520.202,900
Mar 19, 202520.5520.5720.5520.5720.111,350
Mar 18, 202520.7420.7420.7020.7020.253,500
Mar 17, 202520.7720.7720.7020.7020.251,000
Mar 14, 202520.7020.7320.7020.7320.281,945
Mar 13, 202520.6520.6520.6020.6520.201,100
Mar 12, 202520.3920.5020.3920.4520.001,400
Mar 11, 202520.3520.3520.3520.3519.90600
Mar 10, 202520.4820.5020.3520.4019.953,400
Mar 7, 202520.4020.4120.2120.2119.771,329
Mar 6, 202520.4520.4520.4020.4019.951,000
Mar 5, 202520.4520.5520.4520.5520.10400
Mar 4, 202520.4820.4820.3620.3919.944,802
Mar 3, 202520.7020.7020.7020.7020.25600
Feb 28, 202520.6020.7020.6020.7020.25572
Feb 27, 202520.7120.7120.6920.6920.244,150
Feb 26, 202520.7020.7020.7020.7020.25300
Feb 25, 202520.7020.7020.7020.7020.25650
Feb 24, 202520.7920.7920.7920.7920.33400
Feb 21, 202520.6520.8020.5520.6920.241,800
Feb 20, 202520.5120.5120.5120.5120.06-
Feb 19, 202520.6020.6020.5120.5120.062,000
Feb 18, 202520.6020.7020.6020.6020.153,600
Feb 14, 202520.6020.7020.5020.5020.053,854
Feb 13, 202520.4720.5920.4620.5920.142,900
Feb 12, 202520.6020.6020.6020.6020.15-
Feb 11, 202520.6120.6120.6020.6020.151,600
Feb 10, 202520.6420.6420.5520.5520.10500
Feb 7, 202520.6220.6220.6020.6020.15700
Feb 6, 202520.5520.6020.5020.6020.158,850
Feb 5, 202520.4020.4020.4020.4019.95-
Feb 4, 202520.5220.5220.4020.4019.952,100
Feb 3, 202520.4020.4520.4020.4019.953,950
Jan 31, 202520.7720.7720.3120.6820.234,200
Jan 30, 202520.6020.7720.5920.7520.292,300
Jan 29, 202520.5520.7620.5020.5020.053,200
Jan 28, 202520.5920.8520.5920.7520.291,800
Jan 27, 202520.6520.6520.3520.5320.0811,300
Jan 24, 202520.7420.7420.3920.4520.0018,338
Jan 23, 202520.8520.8520.7420.7420.288,185
Jan 22, 202521.0621.0620.8120.8520.395,710
Jan 21, 202520.8620.9520.8120.9520.495,630
Jan 20, 202520.8020.8920.8020.8920.431,220
Jan 17, 202520.8020.8020.7520.7520.293,400
Jan 16, 202520.8020.8020.8020.8020.34400
Jan 15, 202520.8020.9520.7520.8120.352,100
Jan 14, 202520.7520.7620.7520.7520.29400
Jan 13, 202520.8420.8420.5420.5420.092,409
Jan 10, 202520.9920.9920.8520.8520.391,900
Jan 9, 202521.0121.0120.9720.9820.523,800
Jan 8, 202520.9521.1120.7620.9920.5333,250
Jan 7, 202520.9820.9820.9820.9820.52514
Jan 6, 202520.7520.9520.7520.9520.492,189
Jan 3, 202520.5720.6820.5520.6820.231,602
Jan 2, 202520.5720.5720.3220.5520.102,600
Dec 31, 2024 0.45 Dividend
Dec 31, 202420.2620.5520.2620.5520.103,700
Dec 30, 202420.6620.9120.6620.9120.011,100
Dec 27, 202420.6020.6020.6020.6019.71-
Dec 24, 202420.6020.6020.6020.6019.71-
Dec 23, 202420.8921.2020.5920.6019.712,350
Dec 20, 202420.9020.9020.9020.9020.00200
Dec 19, 202421.0521.0520.9020.9020.00700
Dec 18, 202421.0021.0020.8920.8919.993,370
Dec 17, 202420.9720.9720.9620.9620.06700
Dec 16, 202421.2821.2821.2821.2820.37200
Dec 13, 202421.2021.3820.9320.9320.031,300
Dec 12, 202421.0021.0020.8820.8919.991,200
Dec 11, 202421.0021.0021.0021.0020.10915
Dec 10, 202421.0021.4820.0021.0020.107,900
Dec 9, 202421.1121.1821.1121.1820.271,591
Dec 6, 202421.2421.2421.2321.2320.32200
Dec 5, 202420.7520.7520.7520.7519.86100
Dec 4, 202420.8020.8020.8020.8019.91300
Dec 3, 202421.0121.0121.0121.0120.11-
Dec 2, 202421.3021.3021.0121.0120.111,500
Nov 29, 202421.3521.5021.3221.3220.403,800
Nov 28, 202420.8021.1520.8021.1520.242,600
Nov 27, 202420.8521.1020.8521.1020.194,750
Nov 26, 202420.8720.8720.5920.8719.972,550
Nov 25, 202420.4120.8020.4120.8019.912,904
Nov 22, 202420.9920.9920.7120.7119.82600
Nov 21, 202420.7020.7020.7020.7019.81-
Nov 20, 202420.6920.7020.6920.7019.812,000
Nov 19, 202420.3020.7020.3020.7019.815,300
Nov 18, 202420.6020.6020.5920.5919.70300
Nov 15, 202420.5020.5020.5020.5019.621,800
Nov 14, 202420.5020.5520.5020.5019.623,375
Nov 13, 202420.3520.5020.3220.5019.621,845
Nov 12, 202420.3620.4520.3220.3219.452,300
Nov 11, 202420.5020.5020.3520.3519.481,624
Nov 8, 202420.5020.5020.4920.5019.621,650
Nov 7, 202420.7320.7420.7320.7419.851,050
Nov 6, 202420.7520.7520.7520.7519.86-
Nov 5, 202420.7520.7520.7520.7519.861,700
Nov 4, 202420.7520.7520.7520.7519.86300
Nov 1, 202421.0021.0020.8820.9020.001,600
Oct 31, 202420.7520.7520.7520.7519.86500
Oct 30, 202421.1021.1021.1021.1020.19-
Oct 29, 202420.6021.1020.6021.1020.19300
Oct 28, 202421.2721.2720.6520.7019.812,198
Oct 25, 202420.8920.8920.8820.8819.98800
Oct 24, 202421.1021.1021.1021.1020.19200
Oct 23, 202421.2521.3720.9121.0520.154,006
Oct 22, 202421.4921.4921.2421.2420.331,200
Oct 21, 202421.2021.3821.2021.3820.46300
Oct 18, 202421.2521.2521.1521.1520.2410,300
Oct 17, 202421.0921.2521.0921.2020.291,600
Oct 16, 202421.0721.4021.0721.4020.481,130
Oct 15, 202420.8921.0020.8921.0020.101,900
Oct 11, 202420.9621.0020.9621.0020.10825
Oct 10, 202420.9521.0820.9521.0820.172,200
Oct 9, 202420.9820.9820.9820.9820.08-
Oct 8, 202420.9820.9920.9820.9820.081,112
Oct 7, 202420.9021.0020.9021.0020.105,950
Oct 4, 202420.8020.8120.8020.8119.92600
Oct 3, 202420.8020.8020.8020.8019.91-
Oct 2, 202420.8020.8020.8020.8019.912,900
Oct 1, 202420.5020.8020.5020.6019.714,977
Sep 30, 202420.4020.6020.3520.6019.712,300
Sep 27, 2024 0.45 Dividend
Sep 27, 202420.7620.7620.3020.4219.542,900
Sep 26, 202420.8020.8020.8020.8019.48411
Sep 25, 202420.8020.9120.8020.9019.572,500
Sep 24, 202420.7220.7320.7220.7319.41500
Sep 23, 202420.6220.7420.3520.6419.339,100
Sep 20, 202420.5020.6020.5020.6019.295,400
Sep 19, 202420.4920.5020.4020.4019.10800
Sep 18, 202420.5020.5020.0920.0918.813,500
Sep 17, 202420.1520.3020.1520.1618.881,300
Sep 16, 202419.9620.2519.9020.2518.967,275
Sep 13, 202419.9620.2019.9619.9618.694,727
Sep 12, 202419.7319.9619.7319.9618.693,060
Sep 11, 202419.7019.7919.7019.7918.531,685
Sep 10, 202419.7019.7019.6019.6018.355,600
Sep 9, 202419.6519.6519.5519.6018.352,800
Sep 6, 202419.8219.8219.8219.8218.56-
Sep 5, 202419.5519.8219.5519.8218.56800
Sep 4, 202419.5019.5119.4019.4918.252,965
Sep 3, 202419.2219.6519.2219.6518.402,600
Aug 30, 202419.6519.7619.2919.2918.063,940
Aug 29, 202419.7019.7019.6819.6818.431,500
Aug 28, 202419.5819.7219.5819.7218.461,600
Aug 27, 202419.5919.5919.5819.5818.331,500
Aug 26, 202419.6119.6119.5219.5218.282,900
Aug 23, 202419.5619.5619.5619.5618.31100
Aug 22, 202419.4019.4019.2519.3518.129,625
Aug 21, 202419.3119.3219.3119.3118.08300
Aug 20, 202419.0019.2919.0019.2518.026,700
Aug 19, 202418.7419.0518.7418.9317.723,150
Aug 16, 202418.7418.7518.7418.7417.551,220
Aug 15, 202418.2018.5218.2018.5017.324,100
Aug 14, 202418.1018.3518.1018.1617.0019,300
Aug 13, 202418.1018.1418.0218.0516.907,590
Aug 12, 202418.3718.3718.1218.1216.979,450
Aug 9, 202418.3618.3618.2018.3617.1911,600
Aug 8, 202418.5218.5218.5218.5217.34-
Aug 7, 202418.5218.6018.5218.5217.342,100
Aug 6, 202418.1118.5018.1018.4417.271,400
Aug 2, 202418.8018.8018.4018.4917.312,588
Aug 1, 202418.8018.8018.7718.7817.581,100
Jul 31, 202418.6018.6018.4018.4917.312,659
Jul 30, 202418.3818.3918.3318.3417.171,668
Jul 29, 202418.2418.5018.1918.1917.038,128
Jul 26, 202418.1918.1918.1918.1917.03-
Jul 25, 202418.2018.2118.1718.1917.032,300
Jul 24, 202418.1518.1518.1518.1516.99-
Jul 23, 202418.1518.1718.1518.1516.99900
Jul 22, 202418.0018.1018.0018.0616.912,554
Jul 19, 202417.9918.0017.8017.8016.677,250
Jul 18, 202418.0618.2018.0018.0016.854,685
Jul 17, 202418.2118.2118.0718.1016.956,650
Jul 16, 202418.1018.2218.0818.1016.952,050
Jul 15, 202418.0018.1017.7517.9816.833,463
Jul 12, 202417.9517.9517.8617.9016.763,892
Jul 11, 202417.7517.8917.7517.8916.7519,800
Jul 10, 202417.7817.7817.7817.7816.65134
Jul 9, 202417.6317.6317.6317.6316.51-
Jul 8, 202417.7917.7917.6117.6316.515,050
Jul 5, 202417.5017.8117.4517.7616.639,964
Jul 4, 202417.7017.7017.5717.5716.45300
Jul 3, 202417.4917.5017.4017.5016.391,300
Jul 2, 202417.4117.5017.3017.4016.295,785
Jun 28, 2024 0.45 Dividend
Jun 28, 202417.6817.6817.1817.4116.304,700
Jun 27, 202417.8218.2417.7518.0816.519,855
Jun 26, 202417.7517.7517.7517.7516.212,600
Jun 25, 202417.7517.9017.6717.8516.3015,105
Jun 24, 202417.6117.7017.6117.7016.161,900
Jun 21, 202417.4017.5117.4017.5115.996,695
Jun 20, 202417.5417.5417.3217.3215.8128,200
Jun 19, 202417.4217.4317.4217.4315.91808
Jun 18, 202417.5117.7017.5117.5516.022,800
Jun 17, 202417.8817.9017.6017.6016.071,270
Jun 14, 202417.6417.7917.6417.7016.164,695
Jun 13, 202417.7717.7717.7617.7716.221,355
Jun 12, 202417.6817.8017.6817.8016.252,000
Jun 11, 202417.8517.8517.7017.7016.164,180
Jun 10, 202417.7417.9017.7417.9016.343,300
Jun 7, 202417.9017.9017.7517.7516.212,100
Jun 6, 202417.9517.9617.7017.9616.40948
Jun 5, 202417.8317.8517.8317.8516.30900
Jun 4, 202417.7317.8417.7317.8416.29600
Jun 3, 202417.8417.8417.5117.6916.151,700
May 31, 202417.8517.8517.8517.8516.30-
May 30, 202417.8617.8617.8517.8516.30300
May 29, 202417.8617.8717.8617.8716.32700
May 28, 202417.9517.9517.9517.9516.39100
May 27, 202418.0018.0017.9917.9916.431,300
May 24, 202417.9218.0517.9218.0016.432,030
May 23, 202418.1518.1518.1318.1416.561,250
May 22, 202417.9517.9517.9517.9516.39800
May 21, 202418.0018.0017.9817.9816.42900
May 17, 202417.9817.9817.9817.9816.42500
May 16, 202418.0018.0417.9817.9816.424,200
May 15, 202418.0118.0117.8917.9016.3422,500
May 14, 202418.0018.5018.0018.0016.437,750
May 13, 202418.0018.0218.0018.0016.43596
May 10, 202418.1018.1117.9018.0016.432,600
May 9, 202417.8918.0317.8918.0316.464,900
May 8, 202417.6517.7117.6517.7116.172,102
May 7, 202417.6517.8017.6517.8016.254,500
May 6, 202417.6017.6317.5517.5516.022,892
May 3, 202417.2017.5017.2017.5015.984,800
May 2, 202417.1717.4017.1717.1715.684,700
May 1, 202416.9317.2416.9017.0015.525,470
Apr 30, 202416.9016.9516.8416.9115.444,588
Apr 29, 202417.0017.0016.9916.9915.511,000
Apr 26, 202417.0417.0416.9616.9615.48800
Apr 25, 202417.1117.1116.8516.9015.435,351
Apr 24, 202417.1717.2917.1717.2415.744,000
Apr 23, 202417.2017.2017.1317.1415.652,100
Apr 22, 202417.2017.2017.1517.1515.662,900
Apr 19, 202417.2617.2617.2017.2015.701,050
Apr 18, 202417.3717.3917.2517.2515.751,900
Apr 17, 202417.4517.4517.4517.4515.93-
Apr 16, 202417.5217.5217.3717.4515.937,936
Apr 15, 202417.6517.6517.6317.6416.117,400
Apr 12, 202417.6517.6517.5717.5716.044,064
Apr 11, 202417.6517.6517.5517.5516.021,800
Apr 10, 202417.6517.6517.6217.6216.093,300
Apr 9, 202417.7017.7117.7017.7116.171,900
Apr 8, 202417.7017.7917.6817.6816.142,200
Apr 5, 202417.6617.7417.6217.6216.0965,600
Apr 4, 202417.4317.7117.4317.7016.1613,051

Related Tickers

GNL-PB Global Net Lease, Inc.
20.60
-2.00%
 
MRT-UN.TO Morguard Real Estate Investment Trust
5.48
-1.26%
 
NET-UN.V Canadian Net Real Estate Investment Trust
5.28
-2.40%
 
SAFE Safehold Inc.
17.70
-0.62%
 
HR-UN.TO H&R Real Estate Investment Trust
9.72
-4.14%