Artis REIT (AX_u)

AX_u
🏛️ Canada →
6.30
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.55 6.67 6.55 6.63 0.1M
2023-12-28 6.63 6.64 6.50 6.57 0.3M
2023-12-27 6.50 6.70 6.50 6.63 0.3M
2023-12-22 6.35 6.55 6.35 6.55 0.3M
2023-12-21 6.39 6.45 6.30 6.30 0.2M
2023-12-20 6.44 6.48 6.33 6.33 0.1M
2023-12-19 6.35 6.48 6.35 6.48 0.1M
2023-12-18 6.37 6.48 6.36 6.39 0.2M
2023-12-15 6.67 6.70 6.33 6.42 0.4M
2023-12-14 6.64 6.74 6.57 6.63 0.2M
2023-12-13 6.09 6.49 6.05 6.48 0.2M
2023-12-12 6.17 6.19 6.03 6.08 0.3M
2023-12-11 6.33 6.33 6.19 6.20 0.2M
2023-12-08 6.31 6.38 6.24 6.35 0.2M
2023-12-07 6.41 6.44 6.33 6.37 0.4M
2023-12-06 6.43 6.54 6.39 6.41 0.4M
2023-12-05 6.35 6.43 6.35 6.42 0.6M
2023-12-04 6.23 6.37 6.23 6.37 0.3M
2023-12-01 6.07 6.33 6.07 6.30 0.3M
2023-11-30 6.26 6.26 6.13 6.13 0.2M
2023-11-29 6.26 6.29 6.14 6.24 1.0M
2023-11-28 6.31 6.34 6.21 6.25 0.3M
2023-11-27 6.31 6.35 6.25 6.33 0.1M
2023-11-24 6.29 6.31 6.25 6.29 0.1M
2023-11-23 6.21 6.29 6.21 6.29 0.1M
2023-11-22 6.26 6.28 6.18 6.26 0.1M
2023-11-21 6.29 6.31 6.21 6.21 0.2M
2023-11-20 6.35 6.38 6.23 6.37 0.1M
2023-11-17 6.27 6.36 6.27 6.36 0.1M
2023-11-16 6.33 6.44 6.28 6.33 0.2M
2023-11-15 6.38 6.50 6.31 6.33 0.2M
2023-11-14 6.13 6.39 6.13 6.38 0.4M
2023-11-13 6.24 6.24 6.07 6.09 0.2M
2023-11-10 6.20 6.28 6.09 6.27 0.3M
2023-11-09 6.29 6.36 6.11 6.18 0.2M
2023-11-08 6.50 6.52 6.28 6.33 0.3M
2023-11-07 6.60 6.67 6.52 6.53 0.1M
2023-11-06 6.78 6.81 6.56 6.62 0.4M
2023-11-03 6.61 7.14 6.61 6.81 0.8M
2023-11-02 6.30 6.66 6.30 6.62 0.3M
2023-11-01 6.19 6.34 6.13 6.28 0.4M
2023-10-31 6.18 6.19 6.07 6.16 0.2M
2023-10-30 6.09 6.15 6.08 6.15 0.1M
2023-10-27 6.09 6.09 6.00 6.09 0.2M
2023-10-26 6.00 6.11 6.00 6.06 0.3M
2023-10-25 6.00 6.02 6.00 6.02 1.0M
2023-10-24 6.04 6.04 5.95 6.01 1.4M
2023-10-23 5.95 6.05 5.91 6.02 0.3M
2023-10-20 6.05 6.05 5.88 6.00 0.8M
2023-10-19 6.05 6.09 6.00 6.02 0.5M
2023-10-18 6.11 6.15 5.93 6.07 0.5M
2023-10-17 6.14 6.19 6.11 6.17 0.2M
2023-10-16 6.10 6.12 6.04 6.10 0.1M
2023-10-13 6.02 6.12 5.99 6.07 0.3M
2023-10-12 6.25 6.25 5.99 6.01 0.2M
2023-10-11 6.11 6.27 6.11 6.27 0.2M
2023-10-10 6.09 6.13 6.02 6.09 0.2M
2023-10-06 6.08 6.08 5.82 6.05 0.4M
2023-10-05 6.04 6.09 6.01 6.08 0.3M
2023-10-04 6.03 6.07 5.99 6.04 0.4M
2023-10-03 6.26 6.26 6.02 6.05 0.4M
2023-10-02 6.42 6.43 6.24 6.30 0.4M
2023-09-29 6.63 6.65 6.42 6.46 0.4M
2023-09-28 6.63 6.63 6.37 6.57 0.5M
2023-09-27 6.68 6.71 6.59 6.65 0.4M
2023-09-26 6.77 6.79 6.64 6.67 0.5M
2023-09-25 6.81 6.82 6.74 6.81 0.3M
2023-09-22 6.87 6.87 6.81 6.85 0.3M
2023-09-21 6.88 6.93 6.84 6.85 0.3M
2023-09-20 6.95 6.98 6.89 6.94 0.2M
2023-09-19 7.08 7.08 6.89 6.90 0.5M
2023-09-18 7.09 7.20 7.07 7.12 0.4M
2023-09-15 7.14 7.19 7.00 7.17 3.5M
2023-09-14 6.93 7.15 6.93 7.14 0.3M
2023-09-13 6.79 6.99 6.78 6.90 0.4M
2023-09-12 6.80 6.85 6.73 6.78 0.2M
2023-09-11 6.77 6.91 6.74 6.79 0.6M
2023-09-08 6.78 6.78 6.70 6.76 0.3M
2023-09-07 6.71 6.79 6.65 6.79 0.4M
2023-09-06 6.98 6.98 6.74 6.76 0.6M
2023-09-05 7.07 7.09 6.97 6.99 0.3M
2023-09-01 6.99 7.12 6.99 7.09 0.2M
2023-08-31 7.05 7.10 6.99 7.00 0.4M
2023-08-30 7.08 7.13 7.04 7.04 0.2M
2023-08-29 7.03 7.16 7.00 7.12 0.4M
2023-08-28 6.92 7.04 6.85 7.02 0.4M
2023-08-25 6.86 6.94 6.81 6.93 0.3M
2023-08-24 6.85 6.96 6.85 6.89 0.3M
2023-08-23 6.72 6.87 6.66 6.86 0.4M
2023-08-22 6.75 6.79 6.67 6.70 0.4M
2023-08-21 6.86 6.86 6.75 6.75 0.7M
2023-08-18 6.95 6.99 6.83 6.89 0.6M
2023-08-17 6.99 7.03 6.93 6.99 0.5M
2023-08-16 7.11 7.13 6.98 7.01 1.7M
2023-08-15 7.10 7.14 7.08 7.12 0.5M
2023-08-14 7.11 7.16 7.10 7.15 0.1M
2023-08-11 7.14 7.18 7.10 7.15 0.2M
2023-08-10 7.13 7.22 7.11 7.15 0.2M
2023-08-09 7.10 7.19 7.07 7.16 0.2M
2023-08-08 7.00 7.17 7.00 7.06 0.3M
2023-08-04 7.08 7.13 7.02 7.02 0.2M
2023-08-03 6.90 7.14 6.76 7.10 0.6M
2023-08-02 6.99 7.04 6.95 6.99 0.2M
2023-08-01 6.94 7.04 6.91 7.02 0.3M
2023-07-31 6.97 7.01 6.94 6.95 0.4M
2023-07-28 7.00 7.01 6.95 6.97 0.3M
2023-07-27 7.10 7.12 6.97 7.00 0.5M
2023-07-26 7.04 7.11 6.98 7.09 0.7M
2023-07-25 7.14 7.16 7.03 7.06 0.2M
2023-07-24 7.11 7.22 7.11 7.17 0.2M
2023-07-21 7.10 7.17 7.02 7.13 0.2M
2023-07-20 7.15 7.18 7.05 7.10 0.3M
2023-07-19 7.19 7.19 7.11 7.19 0.3M
2023-07-18 7.16 7.16 7.06 7.13 0.2M
2023-07-17 7.16 7.21 7.12 7.15 0.2M
2023-07-14 7.26 7.26 7.13 7.16 0.2M
2023-07-13 7.22 7.25 7.16 7.25 0.2M
2023-07-12 7.11 7.29 7.10 7.22 0.7M
2023-07-11 7.09 7.09 7.03 7.08 0.3M
2023-07-10 7.10 7.10 7.01 7.06 0.3M
2023-07-07 7.04 7.11 7.04 7.10 0.3M
2023-07-06 7.17 7.17 7.04 7.08 0.5M
2023-07-05 7.33 7.33 7.22 7.24 0.2M
2023-07-04 7.20 7.36 7.20 7.31 0.2M
2023-06-30 7.24 7.28 7.21 7.23 0.3M
2023-06-29 7.09 7.23 7.09 7.21 0.4M
2023-06-28 7.07 7.19 7.06 7.16 0.5M
2023-06-27 6.93 7.12 6.93 7.06 0.6M
2023-06-26 6.63 6.93 6.58 6.92 0.5M
2023-06-23 6.67 6.72 6.58 6.63 0.4M
2023-06-22 6.80 6.81 6.70 6.72 0.5M
2023-06-21 7.05 7.05 6.84 6.85 0.9M
2023-06-20 7.16 7.16 6.99 7.07 0.6M
2023-06-19 7.20 7.23 7.13 7.17 0.2M
2023-06-16 7.29 7.29 7.16 7.21 4.8M
2023-06-15 7.19 7.27 7.11 7.27 0.4M
2023-06-14 7.25 7.26 7.15 7.20 0.7M
2023-06-13 7.25 7.32 7.20 7.25 0.5M
2023-06-12 7.25 7.25 7.15 7.23 0.4M
2023-06-09 7.26 7.27 7.18 7.23 0.3M
2023-06-08 7.23 7.27 7.16 7.27 0.4M
2023-06-07 7.20 7.25 7.15 7.23 0.4M
2023-06-06 7.09 7.24 7.08 7.22 0.3M
2023-06-05 7.10 7.11 7.04 7.10 0.3M
2023-06-02 6.95 7.17 6.94 7.10 0.7M
2023-06-01 6.95 7.02 6.93 6.95 0.4M
2023-05-31 6.94 7.01 6.93 6.95 0.4M
2023-05-30 6.96 7.04 6.93 6.98 0.4M
2023-05-29 6.94 7.06 6.94 6.98 0.1M
2023-05-26 6.88 6.96 6.86 6.94 0.3M
2023-05-25 6.94 6.95 6.87 6.88 0.3M
2023-05-24 7.00 7.01 6.94 6.96 0.4M
2023-05-23 6.90 7.08 6.88 7.02 0.5M
2023-05-19 6.96 6.99 6.92 6.95 0.3M
2023-05-18 6.96 7.01 6.93 6.96 0.3M
2023-05-17 6.97 7.01 6.91 6.99 0.5M
2023-05-16 7.00 7.00 6.89 6.95 0.9M
2023-05-15 7.10 7.10 6.84 7.04 0.7M
2023-05-12 6.82 7.13 6.82 7.10 0.9M
2023-05-11 6.81 6.88 6.74 6.88 0.5M
2023-05-10 6.83 6.89 6.80 6.80 0.2M
2023-05-09 6.82 6.85 6.72 6.83 0.4M
2023-05-08 6.91 7.02 6.86 6.90 1.1M
2023-05-05 6.75 7.06 6.75 6.92 0.7M
2023-05-04 6.68 6.77 6.66 6.71 0.6M
2023-05-03 6.85 6.89 6.67 6.70 1.1M
2023-05-02 7.00 7.05 6.81 6.88 0.5M
2023-05-01 7.03 7.10 7.00 7.02 0.5M
2023-04-28 7.04 7.13 7.03 7.04 0.6M
2023-04-27 7.06 7.12 7.05 7.06 0.4M
2023-04-26 7.14 7.23 7.08 7.11 0.4M
2023-04-25 7.12 7.20 7.08 7.17 0.6M
2023-04-24 7.22 7.25 7.13 7.14 0.6M
2023-04-21 7.35 7.35 7.22 7.22 0.6M
2023-04-20 7.37 7.45 7.35 7.36 0.5M
2023-04-19 7.41 7.43 7.34 7.42 0.3M
2023-04-18 7.48 7.51 7.39 7.44 0.4M
2023-04-17 7.39 7.49 7.35 7.45 0.6M
2023-04-14 7.42 7.47 7.35 7.40 0.5M
2023-04-13 7.41 7.47 7.36 7.44 0.4M
2023-04-12 7.44 7.51 7.36 7.40 0.5M
2023-04-11 7.41 7.46 7.38 7.40 0.4M
2023-04-10 7.35 7.46 7.33 7.42 0.5M
2023-04-06 7.43 7.49 7.35 7.36 0.7M
2023-04-05 7.50 7.51 7.38 7.43 0.4M
2023-04-04 7.62 7.64 7.49 7.53 0.3M
2023-04-03 7.60 7.67 7.54 7.58 0.6M
2023-03-31 7.53 7.63 7.53 7.61 0.6M
2023-03-30 7.56 7.62 7.52 7.54 0.2M
2023-03-29 7.54 7.63 7.52 7.58 0.5M
2023-03-28 7.58 7.59 7.47 7.51 0.6M
2023-03-27 7.63 7.72 7.61 7.64 0.4M
2023-03-24 7.45 7.60 7.44 7.60 0.4M
2023-03-23 7.61 7.64 7.45 7.53 0.7M
2023-03-22 7.84 7.85 7.60 7.62 0.7M
2023-03-21 7.90 7.94 7.84 7.87 0.5M
2023-03-20 7.94 7.95 7.80 7.87 0.7M
2023-03-17 8.08 8.09 7.82 7.86 7.1M
2023-03-16 8.08 8.19 7.94 8.16 1.0M
2023-03-15 8.15 8.27 8.07 8.11 0.7M
2023-03-14 8.29 8.40 8.17 8.24 0.7M
2023-03-13 8.35 8.43 8.15 8.16 1.1M
2023-03-10 8.52 8.52 8.39 8.41 0.7M
2023-03-09 8.71 8.71 8.50 8.52 0.5M
2023-03-08 8.62 8.74 8.55 8.69 0.5M
2023-03-07 8.58 8.65 8.54 8.62 0.6M
2023-03-06 8.70 8.77 8.56 8.58 0.6M
2023-03-03 8.70 8.89 8.70 8.74 0.7M
2023-03-02 8.80 8.80 8.57 8.67 1.1M
2023-03-01 9.02 9.04 8.65 8.75 1.4M
2023-02-28 9.03 9.21 8.97 9.09 0.5M
2023-02-27 9.19 9.28 9.04 9.07 0.3M
2023-02-24 9.07 9.23 9.03 9.23 0.3M
2023-02-23 9.30 9.33 9.03 9.17 0.4M
2023-02-22 9.43 9.49 9.31 9.34 0.2M
2023-02-21 9.53 9.55 9.39 9.42 0.4M
2023-02-17 9.38 9.62 9.37 9.58 0.5M
2023-02-16 9.32 9.53 9.32 9.46 0.3M
2023-02-15 9.28 9.41 9.26 9.41 0.5M
2023-02-14 9.31 9.35 9.27 9.33 0.2M
2023-02-13 9.35 9.38 9.28 9.38 0.1M
2023-02-10 9.34 9.50 9.25 9.30 0.2M
2023-02-09 9.46 9.53 9.37 9.41 0.2M
2023-02-08 9.47 9.53 9.41 9.43 0.3M
2023-02-07 9.45 9.49 9.34 9.48 0.3M
2023-02-06 9.68 9.68 9.47 9.49 0.3M
2023-02-03 9.62 9.81 9.61 9.74 0.3M
2023-02-02 9.67 9.85 9.67 9.74 0.3M
2023-02-01 9.54 9.67 9.46 9.62 0.5M
2023-01-31 9.46 9.55 9.43 9.50 0.3M
2023-01-30 9.56 9.62 9.44 9.45 0.8M
2023-01-27 9.50 9.65 9.48 9.62 0.2M
2023-01-26 9.50 9.55 9.44 9.55 0.2M
2023-01-25 9.35 9.50 9.32 9.47 0.3M
2023-01-24 9.37 9.53 9.33 9.42 0.3M
2023-01-23 9.39 9.59 9.35 9.38 0.6M
2023-01-20 9.44 9.46 9.36 9.40 0.2M
2023-01-19 9.55 9.59 9.44 9.48 0.1M
2023-01-18 9.74 9.74 9.52 9.59 0.3M
2023-01-17 9.70 9.77 9.66 9.71 0.2M
2023-01-16 9.68 9.76 9.66 9.72 0.3M
2023-01-13 9.58 9.69 9.47 9.67 0.4M
2023-01-12 9.60 9.65 9.49 9.60 0.2M
2023-01-11 9.35 9.58 9.35 9.55 0.3M
2023-01-10 9.25 9.42 9.25 9.36 0.3M
2023-01-09 9.25 9.29 9.23 9.25 0.3M
2023-01-06 9.21 9.23 9.09 9.22 0.2M
2023-01-05 9.27 9.27 9.13 9.17 0.2M
2023-01-04 9.17 9.36 9.17 9.33 0.3M
2023-01-03 9.12 9.22 8.99 9.11 0.3M