Artis Real Estate Investment Trust (TSX:AX.UN)
Canada
· Delayed Price · Currency is CAD 7.14
+0.08 (1.13%)
At close: Dec 5, 2025
TSX:AX.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.15 | 7.18 | 7.13 | 7.14 | 7.14 | 1.13% | 279,806 |
| Dec 4, 2025 | 6.84 | 7.08 | 6.84 | 7.06 | 7.06 | 3.22% | 405,475 |
| Dec 3, 2025 | 6.81 | 6.89 | 6.80 | 6.84 | 6.84 | - | 257,727 |
| Dec 2, 2025 | 6.75 | 6.86 | 6.73 | 6.84 | 6.84 | 3.64% | 379,860 |
| Dec 1, 2025 | 6.62 | 6.70 | 6.58 | 6.60 | 6.60 | -0.60% | 173,701 |
| Nov 28, 2025 | 6.55 | 6.67 | 6.55 | 6.64 | 6.64 | 0.76% | 118,855 |
| Nov 27, 2025 | 6.56 | 6.65 | 6.56 | 6.59 | 6.54 | 0.61% | 100,739 |
| Nov 26, 2025 | 6.53 | 6.77 | 6.53 | 6.55 | 6.50 | -0.30% | 521,178 |
| Nov 25, 2025 | 6.58 | 6.60 | 6.51 | 6.57 | 6.52 | -0.30% | 273,339 |
| Nov 24, 2025 | 6.45 | 6.61 | 6.42 | 6.59 | 6.54 | 1.38% | 1,975,635 |
| Nov 21, 2025 | 6.41 | 6.52 | 6.40 | 6.50 | 6.45 | 1.09% | 279,042 |
| Nov 20, 2025 | 6.38 | 6.48 | 6.31 | 6.43 | 6.38 | 0.47% | 338,535 |
| Nov 19, 2025 | 6.29 | 6.43 | 6.25 | 6.40 | 6.35 | 1.27% | 209,101 |
| Nov 18, 2025 | 6.06 | 6.40 | 5.98 | 6.32 | 6.27 | 4.29% | 373,601 |
| Nov 17, 2025 | 6.62 | 6.84 | 6.05 | 6.06 | 6.01 | -8.60% | 2,062,535 |
| Nov 14, 2025 | 6.68 | 6.83 | 6.61 | 6.63 | 6.58 | -2.50% | 299,411 |
| Nov 13, 2025 | 6.86 | 6.90 | 6.72 | 6.80 | 6.75 | -0.73% | 229,151 |
| Nov 12, 2025 | 6.81 | 6.95 | 6.80 | 6.85 | 6.80 | 0.44% | 343,886 |
| Nov 11, 2025 | 6.73 | 6.82 | 6.73 | 6.82 | 6.77 | 0.59% | 197,139 |
| Nov 10, 2025 | 6.75 | 6.90 | 6.66 | 6.78 | 6.73 | -0.15% | 440,126 |
| Nov 7, 2025 | 6.13 | 6.81 | 6.13 | 6.79 | 6.74 | 9.69% | 900,072 |
| Nov 6, 2025 | 6.04 | 6.25 | 6.02 | 6.19 | 6.14 | 1.64% | 290,176 |
| Nov 5, 2025 | 6.08 | 6.11 | 5.97 | 6.09 | 6.04 | 1.16% | 473,311 |
| Nov 4, 2025 | 5.96 | 6.10 | 5.88 | 6.02 | 5.97 | 0.33% | 306,149 |
| Nov 3, 2025 | 6.10 | 6.15 | 5.98 | 6.00 | 5.95 | -1.64% | 158,836 |
| Oct 31, 2025 | 5.98 | 6.12 | 5.96 | 6.10 | 6.05 | 1.67% | 157,352 |
| Oct 30, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 5.90 | -1.32% | 223,328 |
| Oct 29, 2025 | 6.11 | 6.16 | 6.05 | 6.08 | 5.98 | -0.82% | 127,950 |
| Oct 28, 2025 | 6.21 | 6.26 | 6.13 | 6.13 | 6.03 | -1.76% | 209,741 |
| Oct 27, 2025 | 6.17 | 6.29 | 6.15 | 6.24 | 6.14 | 1.13% | 103,085 |
| Oct 24, 2025 | 6.23 | 6.25 | 6.13 | 6.17 | 6.07 | 0.33% | 100,831 |
| Oct 23, 2025 | 6.11 | 6.25 | 6.07 | 6.15 | 6.05 | 0.82% | 104,337 |
| Oct 22, 2025 | 6.05 | 6.10 | 6.01 | 6.10 | 6.00 | 1.33% | 109,186 |
| Oct 21, 2025 | 6.01 | 6.04 | 5.99 | 6.02 | 5.92 | -0.33% | 88,863 |
| Oct 20, 2025 | 6.02 | 6.08 | 6.00 | 6.04 | 5.94 | 0.33% | 95,619 |
| Oct 17, 2025 | 6.01 | 6.06 | 5.98 | 6.02 | 5.92 | 0.33% | 82,096 |
| Oct 16, 2025 | 6.07 | 6.08 | 5.98 | 6.00 | 5.90 | -0.83% | 191,053 |
| Oct 15, 2025 | 6.01 | 6.11 | 6.01 | 6.05 | 5.95 | 0.67% | 139,139 |
| Oct 14, 2025 | 6.01 | 6.15 | 6.01 | 6.01 | 5.91 | - | 115,365 |
| Oct 10, 2025 | 6.10 | 6.11 | 5.95 | 6.01 | 5.91 | -1.31% | 262,492 |
| Oct 9, 2025 | 6.18 | 6.25 | 6.05 | 6.09 | 5.99 | -1.93% | 216,814 |
| Oct 8, 2025 | 6.20 | 6.24 | 6.15 | 6.21 | 6.11 | 0.16% | 316,317 |
| Oct 7, 2025 | 6.25 | 6.30 | 6.16 | 6.20 | 6.10 | -1.43% | 143,426 |
| Oct 6, 2025 | 6.33 | 6.33 | 6.20 | 6.29 | 6.19 | 0.64% | 97,842 |
| Oct 3, 2025 | 6.10 | 6.28 | 6.10 | 6.25 | 6.15 | 2.46% | 97,351 |
| Oct 2, 2025 | 6.19 | 6.20 | 6.08 | 6.10 | 6.00 | -1.29% | 229,706 |
| Oct 1, 2025 | 6.30 | 6.30 | 6.18 | 6.18 | 6.08 | -1.90% | 132,877 |
| Sep 30, 2025 | 6.14 | 6.31 | 6.14 | 6.30 | 6.20 | 1.78% | 365,021 |
| Sep 29, 2025 | 6.06 | 6.20 | 5.99 | 6.19 | 6.09 | 2.15% | 572,262 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.03 | 6.06 | 5.91 | 0.17% | 449,176 |
| Sep 25, 2025 | 6.15 | 6.16 | 5.88 | 6.05 | 5.90 | -2.58% | 846,686 |
| Sep 24, 2025 | 6.66 | 6.66 | 6.20 | 6.21 | 6.06 | -6.19% | 714,686 |
| Sep 23, 2025 | 6.80 | 6.83 | 6.56 | 6.62 | 6.46 | -2.65% | 591,332 |
| Sep 22, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.64 | -2.44% | 959,297 |
| Sep 19, 2025 | 7.04 | 7.08 | 6.97 | 6.97 | 6.80 | -0.99% | 1,085,717 |
| Sep 18, 2025 | 6.98 | 7.10 | 6.98 | 7.04 | 6.87 | -0.14% | 272,986 |
| Sep 17, 2025 | 6.91 | 7.10 | 6.91 | 7.05 | 6.88 | 1.15% | 457,362 |
| Sep 16, 2025 | 7.10 | 7.14 | 6.88 | 6.97 | 6.80 | -2.79% | 1,017,508 |
| Sep 15, 2025 | 7.63 | 7.87 | 7.12 | 7.17 | 7.00 | -5.16% | 976,825 |
| Sep 12, 2025 | 7.57 | 7.60 | 7.53 | 7.56 | 7.38 | -0.26% | 99,063 |
| Sep 11, 2025 | 7.50 | 7.60 | 7.49 | 7.58 | 7.40 | 0.93% | 152,436 |
| Sep 10, 2025 | 7.51 | 7.60 | 7.50 | 7.51 | 7.33 | 0.40% | 114,103 |
| Sep 9, 2025 | 7.36 | 7.49 | 7.36 | 7.48 | 7.30 | 1.91% | 181,234 |
| Sep 8, 2025 | 7.42 | 7.42 | 7.28 | 7.34 | 7.16 | -0.68% | 240,500 |
| Sep 5, 2025 | 7.26 | 7.42 | 7.26 | 7.39 | 7.21 | 1.09% | 119,363 |
| Sep 4, 2025 | 7.28 | 7.32 | 7.23 | 7.31 | 7.13 | 0.27% | 96,826 |
| Sep 3, 2025 | 7.24 | 7.29 | 7.19 | 7.29 | 7.12 | 1.53% | 128,151 |
| Sep 2, 2025 | 7.24 | 7.25 | 7.17 | 7.18 | 7.01 | -0.83% | 103,324 |
| Aug 29, 2025 | 7.27 | 7.27 | 7.19 | 7.24 | 7.07 | -0.69% | 229,880 |
| Aug 28, 2025 | 7.32 | 7.32 | 7.23 | 7.29 | 7.07 | 0.69% | 127,330 |
| Aug 27, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.02 | 0.84% | 255,414 |
| Aug 26, 2025 | 7.22 | 7.22 | 7.18 | 7.18 | 6.96 | -0.14% | 90,992 |
| Aug 25, 2025 | 7.26 | 7.30 | 7.19 | 7.19 | 6.97 | -0.83% | 67,206 |
| Aug 22, 2025 | 7.20 | 7.31 | 7.19 | 7.25 | 7.03 | 0.97% | 164,002 |
| Aug 21, 2025 | 7.19 | 7.22 | 7.13 | 7.18 | 6.96 | -0.14% | 83,742 |
| Aug 20, 2025 | 7.19 | 7.23 | 7.18 | 7.19 | 6.97 | -0.28% | 59,902 |
| Aug 19, 2025 | 7.20 | 7.25 | 7.20 | 7.21 | 6.99 | 0.14% | 87,333 |
| Aug 18, 2025 | 7.21 | 7.25 | 7.19 | 7.20 | 6.98 | -0.69% | 81,027 |
| Aug 15, 2025 | 7.28 | 7.33 | 7.24 | 7.25 | 7.03 | -0.41% | 74,448 |
| Aug 14, 2025 | 7.24 | 7.29 | 7.19 | 7.28 | 7.06 | 0.97% | 66,697 |
| Aug 13, 2025 | 7.13 | 7.22 | 7.10 | 7.21 | 6.99 | 0.84% | 188,551 |
| Aug 12, 2025 | 7.16 | 7.23 | 7.11 | 7.15 | 6.93 | - | 126,052 |
| Aug 11, 2025 | 7.19 | 7.23 | 7.14 | 7.15 | 6.93 | -0.97% | 67,415 |
| Aug 8, 2025 | 7.31 | 7.40 | 7.20 | 7.22 | 7.00 | -1.50% | 112,738 |
| Aug 7, 2025 | 7.36 | 7.46 | 7.32 | 7.33 | 7.11 | -0.95% | 105,007 |
| Aug 6, 2025 | 7.36 | 7.42 | 7.31 | 7.40 | 7.17 | -0.40% | 310,957 |
| Aug 5, 2025 | 7.34 | 7.48 | 7.34 | 7.43 | 7.20 | 0.68% | 163,965 |
| Aug 1, 2025 | 7.45 | 7.47 | 7.35 | 7.38 | 7.15 | -0.94% | 97,222 |
| Jul 31, 2025 | 7.59 | 7.59 | 7.42 | 7.45 | 7.22 | -1.06% | 155,517 |
| Jul 30, 2025 | 7.60 | 7.65 | 7.50 | 7.53 | 7.25 | -1.31% | 124,275 |
| Jul 29, 2025 | 7.59 | 7.66 | 7.59 | 7.63 | 7.35 | 0.39% | 49,638 |
| Jul 28, 2025 | 7.73 | 7.73 | 7.57 | 7.60 | 7.32 | -0.91% | 74,539 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.62 | 7.67 | 7.39 | -0.26% | 77,442 |
| Jul 24, 2025 | 7.69 | 7.75 | 7.67 | 7.69 | 7.40 | - | 89,585 |
| Jul 23, 2025 | 7.70 | 7.77 | 7.69 | 7.69 | 7.40 | - | 88,701 |
| Jul 22, 2025 | 7.73 | 7.79 | 7.69 | 7.69 | 7.40 | 0.26% | 54,427 |
| Jul 21, 2025 | 7.78 | 7.78 | 7.62 | 7.67 | 7.39 | -0.78% | 77,595 |
| Jul 18, 2025 | 7.75 | 7.80 | 7.73 | 7.73 | 7.44 | - | 57,185 |
| Jul 17, 2025 | 7.71 | 7.78 | 7.66 | 7.73 | 7.44 | 0.52% | 77,101 |
| Jul 16, 2025 | 7.70 | 7.72 | 7.66 | 7.69 | 7.40 | 0.26% | 90,549 |