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
2024-12-31 7.31 7.39 7.29 7.36 0.1M
2024-12-30 7.26 7.39 7.23 7.30 0.1M
2024-12-27 7.32 7.48 7.32 7.36 0.1M
2024-12-24 7.40 7.42 7.23 7.40 0.1M
2024-12-23 7.09 7.28 7.07 7.25 0.3M
2024-12-20 7.00 7.22 6.99 7.14 0.3M
2024-12-19 7.14 7.21 7.00 7.00 0.2M
2024-12-18 7.34 7.44 7.12 7.14 0.3M
2024-12-17 7.27 7.40 7.25 7.38 0.2M
2024-12-16 7.35 7.41 7.30 7.30 0.1M
2024-12-13 7.35 7.41 7.26 7.35 0.2M
2024-12-12 7.36 7.37 7.29 7.35 0.1M
2024-12-11 7.33 7.42 7.32 7.35 0.1M
2024-12-10 7.49 7.49 7.34 7.36 0.2M
2024-12-09 7.55 7.73 7.44 7.46 0.1M
2024-12-06 7.78 7.79 7.55 7.55 0.1M
2024-12-05 7.79 7.83 7.75 7.77 0.1M
2024-12-04 7.76 7.82 7.72 7.79 0.1M
2024-12-03 7.71 7.81 7.71 7.75 0.2M
2024-12-02 7.72 7.81 7.69 7.74 0.1M
2024-11-29 7.74 7.80 7.71 7.78 0.1M
2024-11-28 7.63 7.79 7.63 7.78 0.1M
2024-11-27 7.63 7.76 7.63 7.68 0.2M
2024-11-26 7.74 7.81 7.62 7.64 0.2M
2024-11-25 7.70 7.86 7.69 7.75 0.2M
2024-11-22 7.74 7.84 7.70 7.70 0.1M
2024-11-21 7.77 7.85 7.76 7.77 0.2M
2024-11-20 7.77 7.86 7.75 7.77 0.2M
2024-11-19 7.84 7.87 7.74 7.84 0.1M
2024-11-18 7.83 7.94 7.81 7.85 0.1M
2024-11-15 7.83 7.93 7.82 7.84 0.2M
2024-11-14 7.88 7.95 7.88 7.89 0.2M
2024-11-13 7.88 7.92 7.79 7.85 0.1M
2024-11-12 7.93 7.96 7.85 7.88 0.1M
2024-11-11 7.86 7.96 7.84 7.93 0.2M
2024-11-08 7.89 8.08 7.81 7.81 0.2M
2024-11-07 7.93 8.14 7.93 8.01 0.2M
2024-11-06 7.99 7.99 7.77 7.93 0.3M
2024-11-05 7.80 7.96 7.80 7.93 0.1M
2024-11-04 7.76 7.92 7.71 7.83 0.1M
2024-11-01 7.80 7.85 7.75 7.77 0.1M
2024-10-31 7.92 7.93 7.75 7.75 0.1M
2024-10-30 7.99 8.12 7.99 8.01 0.1M
2024-10-29 8.05 8.10 7.98 8.03 0.2M
2024-10-28 8.11 8.20 8.08 8.08 0.2M
2024-10-25 8.24 8.24 8.07 8.10 0.1M
2024-10-24 8.13 8.25 8.13 8.24 0.2M
2024-10-23 8.15 8.24 8.11 8.13 0.1M
2024-10-22 8.11 8.18 8.11 8.17 0.1M
2024-10-21 8.25 8.29 8.11 8.15 0.2M
2024-10-18 8.23 8.31 8.22 8.25 0.2M
2024-10-17 8.32 8.33 8.17 8.23 0.1M
2024-10-16 8.33 8.38 8.27 8.31 0.2M
2024-10-15 8.22 8.36 8.19 8.27 0.2M
2024-10-11 8.10 8.22 8.10 8.22 0.2M
2024-10-10 8.02 8.10 8.02 8.07 0.1M
2024-10-09 8.01 8.07 8.01 8.05 0.2M
2024-10-08 7.97 8.03 7.97 8.02 0.1M
2024-10-07 7.95 8.03 7.90 7.99 0.2M
2024-10-04 7.95 8.03 7.95 8.00 0.1M
2024-10-03 8.01 8.04 7.91 7.98 0.3M
2024-10-02 7.94 8.05 7.94 8.00 0.2M
2024-10-01 8.01 8.03 7.96 7.97 0.2M
2024-09-30 7.92 8.03 7.91 8.00 0.2M
2024-09-27 7.95 8.01 7.89 7.90 0.2M
2024-09-26 8.02 8.03 7.97 8.00 0.1M
2024-09-25 8.03 8.03 7.97 7.99 0.1M
2024-09-24 7.97 8.03 7.95 8.00 0.3M
2024-09-23 7.78 7.98 7.76 7.97 0.1M
2024-09-20 7.79 7.97 7.74 7.81 0.9M
2024-09-19 7.81 7.89 7.76 7.88 0.2M
2024-09-18 7.79 7.88 7.70 7.79 0.2M
2024-09-17 7.81 7.93 7.74 7.83 0.3M
2024-09-16 8.01 8.05 7.81 7.81 0.2M
2024-09-13 7.82 8.03 7.65 8.01 0.2M
2024-09-12 7.54 7.85 7.54 7.82 0.3M
2024-09-11 7.54 7.59 7.53 7.55 0.2M
2024-09-10 7.55 7.59 7.49 7.58 0.3M
2024-09-09 7.55 7.60 7.51 7.54 0.3M
2024-09-06 7.50 7.59 7.49 7.51 0.1M
2024-09-05 7.50 7.61 7.46 7.51 0.2M
2024-09-04 7.22 7.49 7.22 7.49 0.2M
2024-09-03 7.18 7.29 7.13 7.24 0.2M
2024-08-30 7.08 7.22 7.04 7.18 0.3M
2024-08-29 7.01 7.10 6.96 7.07 0.1M
2024-08-28 7.00 7.01 6.93 7.00 0.1M
2024-08-27 7.00 7.03 6.90 6.97 0.1M
2024-08-26 7.00 7.06 6.95 7.01 0.1M
2024-08-23 6.73 6.98 6.73 6.98 0.2M
2024-08-22 6.81 6.85 6.71 6.77 0.2M
2024-08-21 6.75 6.84 6.75 6.84 0.2M
2024-08-20 6.72 6.79 6.70 6.78 0.1M
2024-08-19 6.78 6.82 6.73 6.73 0.1M
2024-08-16 6.75 6.80 6.72 6.78 0.1M
2024-08-15 6.64 6.77 6.62 6.77 0.2M
2024-08-14 6.67 6.72 6.60 6.61 0.3M
2024-08-13 6.62 6.67 6.59 6.67 0.1M
2024-08-12 6.66 6.69 6.58 6.61 0.1M
2024-08-09 6.66 6.74 6.64 6.64 0.1M
2024-08-08 6.57 6.80 6.55 6.77 0.2M
2024-08-07 6.66 6.73 6.51 6.57 0.2M
2024-08-06 6.51 6.71 6.46 6.64 0.1M
2024-08-02 6.76 6.79 6.61 6.61 0.1M
2024-08-01 6.74 6.79 6.74 6.76 0.1M
2024-07-31 6.79 6.79 6.73 6.74 0.1M
2024-07-30 6.73 6.79 6.73 6.79 0.0M
2024-07-29 6.78 6.78 6.72 6.76 0.1M
2024-07-26 6.75 6.85 6.71 6.78 0.2M
2024-07-25 6.75 6.75 6.64 6.73 0.1M
2024-07-24 6.73 6.80 6.73 6.76 0.1M
2024-07-23 6.73 6.77 6.73 6.75 0.0M
2024-07-22 6.73 6.78 6.71 6.73 0.1M
2024-07-19 6.63 6.69 6.62 6.67 0.0M
2024-07-18 6.74 6.79 6.64 6.68 0.1M
2024-07-17 6.67 6.77 6.65 6.76 0.2M
2024-07-16 6.65 6.70 6.56 6.69 0.1M
2024-07-15 6.66 6.66 6.60 6.62 0.1M
2024-07-12 6.64 6.66 6.61 6.65 0.1M
2024-07-11 6.56 6.68 6.50 6.63 0.1M
2024-07-10 6.54 6.54 6.50 6.53 0.0M
2024-07-09 6.60 6.60 6.48 6.48 0.0M
2024-07-08 6.45 6.60 6.44 6.60 0.2M
2024-07-05 6.53 6.59 6.49 6.49 0.0M
2024-07-04 6.54 6.58 6.53 6.57 0.0M
2024-07-03 6.38 6.53 6.38 6.53 0.1M
2024-07-02 6.33 6.43 6.32 6.41 0.1M
2024-06-28 6.34 6.39 6.32 6.38 0.1M
2024-06-27 6.37 6.41 6.34 6.41 0.1M
2024-06-26 6.39 6.40 6.32 6.34 0.1M
2024-06-25 6.47 6.52 6.37 6.44 0.1M
2024-06-24 6.44 6.56 6.43 6.55 0.1M
2024-06-21 6.48 6.49 6.41 6.41 0.1M
2024-06-20 6.44 6.51 6.43 6.49 0.1M
2024-06-19 6.48 6.52 6.43 6.44 0.1M
2024-06-18 6.48 6.52 6.45 6.46 0.1M
2024-06-17 6.46 6.50 6.44 6.48 0.1M
2024-06-14 6.53 6.55 6.44 6.47 0.2M
2024-06-13 6.47 6.52 6.41 6.48 0.1M
2024-06-12 6.51 6.56 6.45 6.45 0.1M
2024-06-11 6.52 6.53 6.44 6.48 0.1M
2024-06-10 6.45 6.58 6.45 6.54 0.1M
2024-06-07 6.48 6.53 6.46 6.51 0.1M
2024-06-06 6.62 6.64 6.52 6.52 0.1M
2024-06-05 6.57 6.63 6.55 6.62 0.1M
2024-06-04 6.38 6.57 6.36 6.57 0.2M
2024-06-03 6.50 6.50 6.33 6.43 0.1M
2024-05-31 6.33 6.49 6.32 6.49 0.3M
2024-05-30 6.34 6.42 6.34 6.39 0.1M
2024-05-29 6.39 6.45 6.35 6.37 0.3M
2024-05-28 6.50 6.50 6.40 6.42 0.1M
2024-05-27 6.38 6.51 6.38 6.50 0.1M
2024-05-24 6.40 6.48 6.39 6.41 0.1M
2024-05-23 6.47 6.47 6.38 6.40 0.2M
2024-05-22 6.49 6.53 6.47 6.48 0.1M
2024-05-21 6.48 6.53 6.48 6.50 0.1M
2024-05-17 6.50 6.52 6.47 6.48 0.1M
2024-05-16 6.55 6.58 6.49 6.51 0.1M
2024-05-15 6.58 6.58 6.51 6.55 0.1M
2024-05-14 6.51 6.53 6.47 6.50 0.1M
2024-05-13 6.42 6.53 6.41 6.50 0.1M
2024-05-10 6.45 6.49 6.40 6.40 0.1M
2024-05-09 6.42 6.49 6.42 6.45 0.2M
2024-05-08 6.36 6.41 6.31 6.38 0.2M
2024-05-07 6.45 6.49 6.40 6.40 0.1M
2024-05-06 6.61 6.61 6.37 6.42 0.3M
2024-05-03 6.60 6.71 6.46 6.47 0.4M
2024-05-02 6.61 6.61 6.37 6.45 0.4M
2024-05-01 6.47 6.60 6.47 6.52 0.1M
2024-04-30 6.51 6.60 6.49 6.50 0.3M
2024-04-29 6.54 6.63 6.50 6.57 0.3M
2024-04-26 6.52 6.55 6.47 6.52 0.2M
2024-04-25 6.44 6.50 6.44 6.49 0.1M
2024-04-24 6.52 6.54 6.49 6.52 0.1M
2024-04-23 6.54 6.58 6.52 6.54 0.1M
2024-04-22 6.46 6.53 6.45 6.53 0.2M
2024-04-19 6.34 6.51 6.33 6.51 0.1M
2024-04-18 6.28 6.40 6.25 6.38 0.1M
2024-04-17 6.20 6.40 6.20 6.27 0.3M
2024-04-16 6.26 6.30 6.19 6.22 0.3M
2024-04-15 6.32 6.45 6.23 6.24 0.2M
2024-04-12 6.45 6.49 6.33 6.34 0.2M
2024-04-11 6.51 6.55 6.46 6.46 0.2M
2024-04-10 6.55 6.55 6.42 6.46 0.2M
2024-04-09 6.54 6.64 6.49 6.62 0.2M
2024-04-08 6.44 6.52 6.39 6.50 0.1M
2024-04-05 6.27 6.46 6.27 6.45 0.2M
2024-04-04 6.30 6.41 6.29 6.29 0.2M
2024-04-03 6.23 6.31 6.23 6.27 0.1M
2024-04-02 6.33 6.36 6.28 6.28 0.1M
2024-04-01 6.42 6.42 6.32 6.37 0.1M
2024-03-28 6.36 6.43 6.35 6.39 0.4M
2024-03-27 6.20 6.40 6.20 6.33 0.3M
2024-03-26 6.29 6.33 6.23 6.27 0.2M
2024-03-25 6.18 6.32 6.18 6.24 0.2M
2024-03-22 6.35 6.36 6.22 6.22 0.2M
2024-03-21 6.27 6.36 6.21 6.31 0.2M
2024-03-20 6.17 6.29 6.15 6.25 0.2M
2024-03-19 6.18 6.23 6.13 6.14 0.1M
2024-03-18 6.11 6.23 6.08 6.20 0.2M
2024-03-15 5.97 6.19 5.97 6.14 0.8M
2024-03-14 6.06 6.08 5.99 6.01 0.2M
2024-03-13 6.07 6.16 6.05 6.05 0.2M
2024-03-12 5.98 6.08 5.94 6.04 0.2M
2024-03-11 6.06 6.08 5.97 6.00 0.2M
2024-03-08 5.96 6.17 5.96 6.04 0.3M
2024-03-07 5.81 6.03 5.81 5.97 0.4M
2024-03-06 5.86 5.86 5.78 5.80 0.4M
2024-03-05 5.72 5.86 5.72 5.83 0.4M
2024-03-04 5.74 5.78 5.68 5.77 0.3M
2024-03-01 5.51 5.84 5.51 5.78 0.3M
2024-02-29 5.86 5.90 5.60 5.61 0.5M
2024-02-28 5.92 5.95 5.83 5.86 0.3M
2024-02-27 5.96 6.02 5.95 5.99 0.2M
2024-02-26 6.02 6.04 5.94 5.95 0.3M
2024-02-23 6.11 6.11 6.00 6.05 0.1M
2024-02-22 6.12 6.16 6.01 6.10 0.1M
2024-02-21 6.08 6.15 6.08 6.11 0.2M
2024-02-20 6.11 6.17 6.07 6.08 0.1M
2024-02-16 6.11 6.20 6.11 6.16 0.1M
2024-02-15 6.01 6.27 6.01 6.20 0.2M
2024-02-14 6.05 6.07 5.96 6.01 0.2M
2024-02-13 6.32 6.32 5.98 6.00 0.5M
2024-02-12 6.35 6.42 6.33 6.35 0.3M
2024-02-09 6.29 6.37 6.26 6.35 0.2M
2024-02-08 6.31 6.33 6.25 6.29 0.1M
2024-02-07 6.40 6.40 6.30 6.31 0.1M
2024-02-06 6.30 6.40 6.26 6.37 0.1M
2024-02-05 6.48 6.50 6.33 6.34 0.1M
2024-02-02 6.41 6.49 6.34 6.48 0.3M
2024-02-01 6.50 6.50 6.43 6.47 0.2M
2024-01-31 6.50 6.60 6.45 6.51 0.1M
2024-01-30 6.67 6.71 6.52 6.54 0.2M
2024-01-29 6.77 6.77 6.69 6.75 0.1M
2024-01-26 6.79 6.85 6.72 6.77 0.2M
2024-01-25 6.86 6.92 6.74 6.75 0.2M
2024-01-24 6.82 6.91 6.82 6.85 0.2M
2024-01-23 6.95 6.97 6.84 6.84 0.1M
2024-01-22 6.94 7.00 6.86 6.94 0.2M
2024-01-19 6.72 6.95 6.71 6.92 0.3M
2024-01-18 6.72 6.78 6.67 6.71 0.1M
2024-01-17 6.71 6.77 6.65 6.72 0.2M
2024-01-16 6.88 6.88 6.76 6.80 0.1M
2024-01-15 6.75 6.87 6.75 6.87 0.1M
2024-01-12 6.80 6.82 6.73 6.78 0.1M
2024-01-11 6.74 6.78 6.64 6.77 0.1M
2024-01-10 6.72 6.72 6.64 6.70 0.1M
2024-01-09 6.72 6.76 6.68 6.68 0.1M
2024-01-08 6.80 6.87 6.73 6.78 0.3M
2024-01-05 6.74 6.82 6.73 6.82 0.1M
2024-01-04 6.58 6.80 6.57 6.77 0.2M
2024-01-03 6.71 6.71 6.59 6.65 0.1M
2024-01-02 6.68 6.76 6.65 6.71 0.1M