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

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

Compare
7.66
-0.10
(-1.29%)
At close: April 3 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20257.667.767.647.667.66109,671
Apr 2, 20257.737.797.727.767.7686,332
Apr 1, 20257.707.817.697.757.75109,335
Mar 31, 2025 0.05 Dividend
Mar 31, 20257.657.787.597.727.72166,600
Mar 28, 20257.777.797.677.677.62115,575
Mar 27, 20257.717.847.717.807.75101,772
Mar 26, 20257.827.977.727.757.70149,834
Mar 25, 20257.928.027.837.847.79188,036
Mar 24, 20257.717.897.717.857.80182,127
Mar 21, 20257.687.757.647.707.65668,912
Mar 20, 20257.697.737.687.727.6799,844
Mar 19, 20257.697.747.647.707.65150,383
Mar 18, 20257.757.757.667.697.6499,288
Mar 17, 20257.667.767.647.717.6691,091
Mar 14, 20257.707.797.677.687.63232,609
Mar 13, 20257.627.777.597.707.65255,357
Mar 12, 20257.567.687.567.617.56145,365
Mar 11, 20257.477.627.477.597.54110,343
Mar 10, 20257.477.657.477.517.46124,350
Mar 7, 20257.507.717.507.687.63160,461
Mar 6, 20257.647.727.607.667.6164,884
Mar 5, 20257.687.777.637.737.68122,097
Mar 4, 20257.657.687.327.657.60211,212
Mar 3, 20257.747.807.687.717.66433,092
Feb 28, 2025 0.05 Dividend
Feb 28, 20257.727.787.677.707.65279,496
Feb 27, 20257.807.807.667.777.6796,937
Feb 26, 20257.797.817.747.787.68264,041
Feb 25, 20257.707.847.707.727.62172,138
Feb 24, 20257.697.787.667.737.6393,217
Feb 21, 20257.727.817.667.697.5990,747
Feb 20, 20257.747.817.747.787.6870,838
Feb 19, 20257.737.807.707.787.6881,797
Feb 18, 20257.657.787.657.777.67101,955
Feb 14, 20257.627.767.627.697.59114,522
Feb 13, 20257.717.747.617.677.57103,917
Feb 12, 20257.617.747.607.607.50132,312
Feb 11, 20257.667.737.627.627.5274,671
Feb 10, 20257.717.807.707.707.6096,465
Feb 7, 20257.807.807.717.777.6778,868
Feb 6, 20257.807.807.737.807.70163,132
Feb 5, 20257.757.837.727.787.68219,672
Feb 4, 20257.507.757.467.687.58239,219
Feb 3, 20257.497.557.397.507.40309,984
Jan 31, 2025 0.05 Dividend
Jan 31, 20257.617.687.617.657.55251,708
Jan 30, 20257.647.747.647.697.54127,178
Jan 29, 20257.677.697.557.587.43226,814
Jan 28, 20257.357.547.357.507.36252,993
Jan 27, 20257.287.407.287.397.25138,709
Jan 24, 20257.217.357.217.327.18130,144
Jan 23, 20257.207.287.177.227.08135,594
Jan 22, 20257.247.307.207.207.06185,307
Jan 21, 20257.167.287.167.247.10136,304
Jan 20, 20257.147.237.147.227.0884,982
Jan 17, 20257.157.237.157.177.03126,283
Jan 16, 20257.017.167.017.116.97129,473
Jan 15, 20257.107.177.047.086.94145,728
Jan 14, 20257.047.056.977.016.87272,537
Jan 13, 20257.207.337.047.046.90163,611
Jan 10, 20257.417.457.227.227.08357,723
Jan 9, 20257.507.507.387.387.2485,010
Jan 8, 20257.377.437.287.407.26146,774
Jan 7, 20257.427.467.387.437.29108,203
Jan 6, 20257.487.507.347.437.29146,983
Jan 3, 20257.447.547.427.477.33111,372
Jan 2, 20257.447.497.397.427.28118,946
Dec 31, 2024 0.05 Dividend
Dec 31, 20247.317.397.297.367.22114,518
Dec 30, 20247.267.397.237.307.11149,205
Dec 27, 20247.327.487.327.367.17129,267
Dec 24, 20247.237.427.237.407.2192,500
Dec 23, 20247.097.287.077.257.06287,411
Dec 20, 20247.007.226.997.146.95331,509
Dec 19, 20247.147.217.007.006.82205,826
Dec 18, 20247.347.447.127.146.95281,531
Dec 17, 20247.277.407.257.387.19185,642
Dec 16, 20247.357.417.307.307.11136,683
Dec 13, 20247.357.417.267.357.16167,188
Dec 12, 20247.367.377.297.357.16120,543
Dec 11, 20247.337.427.327.357.16104,052
Dec 10, 20247.497.497.347.367.17151,583
Dec 9, 20247.557.737.447.467.27146,675
Dec 6, 20247.787.797.557.557.3598,338
Dec 5, 20247.797.837.757.777.57146,454
Dec 4, 20247.767.827.727.797.59129,877
Dec 3, 20247.717.817.717.757.55152,404
Dec 2, 20247.727.817.697.747.54132,959
Nov 29, 2024 0.05 Dividend
Nov 29, 20247.747.807.717.787.5873,383
Nov 28, 20247.637.797.637.787.5376,135
Nov 27, 20247.637.767.637.687.43200,775
Nov 26, 20247.747.817.627.647.39163,159
Nov 25, 20247.707.867.697.757.50189,207
Nov 22, 20247.747.847.707.707.45122,800
Nov 21, 20247.777.857.767.777.52219,259
Nov 20, 20247.777.867.757.777.52177,947
Nov 19, 20247.847.877.747.847.59118,160
Nov 18, 20247.837.947.817.857.6098,181
Nov 15, 20247.837.937.827.847.59182,405
Nov 14, 20247.887.957.887.897.64174,037
Nov 13, 20247.887.927.797.857.60109,038
Nov 12, 20247.937.967.857.887.6389,573
Nov 11, 20247.867.967.847.937.67160,817
Nov 8, 20247.898.087.807.817.56231,258
Nov 7, 20247.938.147.938.017.75162,022
Nov 6, 20247.997.997.777.937.67313,135
Nov 5, 20247.807.957.807.937.6789,950
Nov 4, 20247.767.917.717.837.58123,669
Nov 1, 20247.807.857.747.777.52119,556
Oct 31, 2024 0.05 Dividend
Oct 31, 20247.927.937.757.757.50131,283
Oct 30, 20247.998.127.998.017.70109,776
Oct 29, 20248.058.107.988.037.72171,426
Oct 28, 20248.118.208.088.087.77158,595
Oct 25, 20248.248.248.078.107.79119,221
Oct 24, 20248.138.258.138.247.92164,687
Oct 23, 20248.158.248.118.137.8294,246
Oct 22, 20248.118.188.118.177.86101,592
Oct 21, 20248.258.298.118.157.84197,793
Oct 18, 20248.238.318.228.257.93200,844
Oct 17, 20248.328.338.178.237.91147,718
Oct 16, 20248.338.388.278.317.99156,875
Oct 15, 20248.228.368.198.277.95186,273
Oct 11, 20248.108.228.108.227.90167,969
Oct 10, 20248.028.108.028.077.76111,588
Oct 9, 20248.018.078.018.057.74164,062
Oct 8, 20247.978.037.978.027.71143,523
Oct 7, 20247.958.037.907.997.68195,421
Oct 4, 20247.958.027.958.007.69143,221
Oct 3, 20248.018.037.917.987.67272,623
Oct 2, 20247.948.057.948.007.69224,688
Oct 1, 20248.018.037.967.977.66189,670
Sep 30, 20247.928.037.918.007.69158,672
Sep 27, 2024 0.05 Dividend
Sep 27, 20247.958.017.897.907.60229,539
Sep 26, 20248.028.037.978.007.65111,828
Sep 25, 20248.038.037.977.997.64124,964
Sep 24, 20247.978.037.958.007.65252,044
Sep 23, 20247.787.987.767.977.62134,042
Sep 20, 20247.797.977.747.817.46946,678
Sep 19, 20247.817.897.767.887.53169,940
Sep 18, 20247.797.887.707.797.44193,548
Sep 17, 20247.817.937.747.837.48265,674
Sep 16, 20248.018.057.817.817.46164,302
Sep 13, 20247.828.037.658.017.65232,290
Sep 12, 20247.547.857.547.827.47299,045
Sep 11, 20247.547.597.537.557.22231,485
Sep 10, 20247.557.597.497.587.24290,708
Sep 9, 20247.557.607.517.547.21337,049
Sep 6, 20247.507.597.497.517.18131,042
Sep 5, 20247.507.617.457.517.18212,563
Sep 4, 20247.227.497.227.497.16229,576
Sep 3, 20247.187.287.137.246.92225,639
Aug 30, 2024 0.05 Dividend
Aug 30, 20247.087.227.047.186.86271,553
Aug 29, 20247.017.106.967.076.71102,239
Aug 28, 20247.007.016.937.006.64113,732
Aug 27, 20247.007.036.906.976.61126,192
Aug 26, 20247.007.066.957.016.65110,520
Aug 23, 20246.736.986.736.986.62198,487
Aug 22, 20246.816.856.716.776.42203,100
Aug 21, 20246.756.846.756.846.49163,572
Aug 20, 20246.726.796.706.786.43114,826
Aug 19, 20246.786.826.736.736.39137,688
Aug 16, 20246.756.806.726.786.4377,524
Aug 15, 20246.646.776.626.776.42164,651
Aug 14, 20246.676.726.606.616.27305,144
Aug 13, 20246.626.676.596.676.33135,748
Aug 12, 20246.666.696.586.616.2756,742
Aug 9, 20246.666.746.646.646.3053,937
Aug 8, 20246.576.806.556.776.42155,260
Aug 7, 20246.666.736.516.576.23166,908
Aug 6, 20246.516.706.466.646.30126,279
Aug 2, 20246.766.796.616.616.2789,300
Aug 1, 20246.746.796.746.766.4186,674
Jul 31, 2024 0.05 Dividend
Jul 31, 20246.796.796.726.746.4091,271
Jul 30, 20246.736.796.736.796.4042,794
Jul 29, 20246.786.786.726.766.3754,523
Jul 26, 20246.756.856.716.786.39224,018
Jul 25, 20246.756.756.646.736.3482,710
Jul 24, 20246.736.806.736.766.37129,693
Jul 23, 20246.736.776.736.756.3633,998
Jul 22, 20246.736.786.716.736.3456,472
Jul 19, 20246.636.696.626.676.2828,755
Jul 18, 20246.746.796.646.686.2997,242
Jul 17, 20246.676.776.656.766.37244,914
Jul 16, 20246.656.706.566.696.3075,415
Jul 15, 20246.666.666.606.626.2464,953
Jul 12, 20246.646.666.616.656.26131,802
Jul 11, 20246.566.686.496.636.24149,599
Jul 10, 20246.546.546.496.536.1544,601
Jul 9, 20246.606.606.486.486.1042,791
Jul 8, 20246.456.606.446.606.22185,259
Jul 5, 20246.536.596.496.496.1142,040
Jul 4, 20246.546.586.536.576.1943,729
Jul 3, 20246.386.536.386.536.15103,500
Jul 2, 20246.336.436.326.416.04101,842
Jun 28, 2024 0.05 Dividend
Jun 28, 20246.346.396.326.386.0186,663
Jun 27, 20246.376.416.346.415.99112,512
Jun 26, 20246.396.406.326.345.93130,557
Jun 25, 20246.476.526.376.446.02137,521
Jun 24, 20246.446.566.436.556.1287,498
Jun 21, 20246.486.496.416.415.99111,625
Jun 20, 20246.446.516.436.496.0775,402
Jun 19, 20246.486.526.436.446.0293,841
Jun 18, 20246.486.526.456.466.0491,548
Jun 17, 20246.466.506.446.486.0680,371
Jun 14, 20246.536.556.446.476.05177,808
Jun 13, 20246.476.526.416.486.06132,018
Jun 12, 20246.516.566.456.456.0398,669
Jun 11, 20246.526.536.446.486.06126,320
Jun 10, 20246.456.586.456.546.1169,441
Jun 7, 20246.486.536.466.516.0886,887
Jun 6, 20246.626.646.526.526.0985,028
Jun 5, 20246.576.636.556.626.19133,932
Jun 4, 20246.386.576.366.576.14229,220
Jun 3, 20246.506.506.336.436.01108,595
May 31, 2024 0.05 Dividend
May 31, 20246.336.496.326.496.07270,823
May 30, 20246.346.426.346.395.93131,595
May 29, 20246.396.456.356.375.91281,530
May 28, 20246.506.506.396.425.95143,791
May 27, 20246.386.516.386.506.0383,915
May 24, 20246.406.486.396.415.94116,738
May 23, 20246.476.476.386.405.93179,893
May 22, 20246.496.536.476.486.01144,522
May 21, 20246.486.536.486.506.0363,504
May 17, 20246.506.526.476.486.0173,754
May 16, 20246.556.586.496.516.04123,725
May 15, 20246.586.586.516.556.07117,828
May 14, 20246.516.536.476.506.0353,021
May 13, 20246.426.536.416.506.0396,777
May 10, 20246.456.496.406.405.9391,548
May 9, 20246.426.496.426.455.98155,047
May 8, 20246.366.416.316.385.92222,694
May 7, 20246.456.496.406.405.93146,612
May 6, 20246.616.616.376.425.95257,005
May 3, 20246.606.716.466.476.00361,688
May 2, 20246.616.616.376.455.98394,771
May 1, 20246.476.606.476.526.05116,035
Apr 30, 20246.516.596.496.506.03323,820
Apr 29, 2024 0.05 Dividend
Apr 29, 20246.546.636.506.576.09301,975
Apr 26, 20246.526.556.476.526.00154,057
Apr 25, 20246.446.506.446.495.97111,262
Apr 24, 20246.526.546.496.526.0084,420
Apr 23, 20246.546.586.526.546.0277,110
Apr 22, 20246.466.536.456.536.01164,409
Apr 19, 20246.346.516.336.515.99144,418
Apr 18, 20246.286.406.256.385.87130,665
Apr 17, 20246.206.406.206.275.77292,433
Apr 16, 20246.266.306.196.225.72330,626
Apr 15, 20246.326.456.236.245.74216,707
Apr 12, 20246.456.496.336.345.83164,894
Apr 11, 20246.516.556.466.465.94232,276
Apr 10, 20246.556.556.426.465.94247,746
Apr 9, 20246.546.646.496.626.09186,850
Apr 8, 20246.446.526.396.505.98126,074
Apr 5, 20246.276.466.276.455.93157,936
Apr 4, 20246.306.416.296.295.79172,636
Apr 3, 20246.236.316.236.275.77138,099

Related Tickers

CRR-UN.TO Crombie Real Estate Investment Trust
14.31
-1.11%
 
HR-UN.TO H&R Real Estate Investment Trust
10.14
+0.90%
 
MRT-UN.TO Morguard Real Estate Investment Trust
5.55
-1.77%
 
MPCT-UN.TO Dream Impact Trust
2.9000
-2.36%
 
NET-UN.V Canadian Net Real Estate Investment Trust
5.41
+0.37%
 
WPY.F W. P. Carey Inc.
55.48
-3.88%
 
AEWU.L AEW UK REIT plc
99.10
-1.29%
 
HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
154.00
+0.14%
 
NXDT NexPoint Diversified Real Estate Trust
3.7000
-5.85%
 
AAT American Assets Trust, Inc.
19.37
-5.05%