Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,304.71 +11.78 (+0.36%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,481.45 +5.53 (+0.03%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,903.94 +671.07 (+1.06%) CMC Crypto 200
1,332.26 +55.28 (+4.33%)
Artis Real Estate Investment Trust (AX-PI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.18 | 18.45 | 18.18 | 18.32 | 18.32 | 3,678 |
| 02 May 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 5,400 |
| 01 May 2024 | 17.36 | 18.00 | 17.36 | 17.97 | 17.97 | 5,780 |
| 30 Apr 2024 | 17.62 | 17.65 | 17.55 | 17.62 | 17.62 | 746 |
| 29 Apr 2024 | 17.61 | 17.80 | 17.45 | 17.64 | 17.64 | 4,313 |
| 29 Apr 2024 | 0.437063 Dividend | |||||
| 26 Apr 2024 | 17.92 | 18.00 | 17.77 | 18.00 | 17.56 | 2,800 |
| 25 Apr 2024 | 18.00 | 18.00 | 17.48 | 17.60 | 17.17 | 9,290 |
| 24 Apr 2024 | 17.88 | 17.93 | 17.88 | 17.90 | 17.47 | 1,685 |
| 23 Apr 2024 | 17.95 | 17.95 | 17.90 | 17.91 | 17.48 | 4,128 |
| 22 Apr 2024 | 18.00 | 18.00 | 17.91 | 17.92 | 17.48 | 1,840 |
| 19 Apr 2024 | 18.08 | 18.08 | 17.91 | 18.08 | 17.64 | 2,561 |
| 18 Apr 2024 | 17.90 | 18.11 | 17.90 | 18.10 | 17.66 | 6,570 |
| 17 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.47 | 340 |
| 16 Apr 2024 | 17.99 | 18.00 | 17.99 | 18.00 | 17.56 | 1,559 |
| 15 Apr 2024 | 18.04 | 18.04 | 17.95 | 17.95 | 17.51 | 3,460 |
| 12 Apr 2024 | 18.10 | 18.25 | 18.10 | 18.20 | 17.76 | 3,977 |
| 11 Apr 2024 | 18.20 | 18.22 | 18.15 | 18.15 | 17.71 | 2,900 |
| 10 Apr 2024 | 18.00 | 18.13 | 18.00 | 18.13 | 17.69 | 2,950 |
| 09 Apr 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.66 | 17,333 |
| 08 Apr 2024 | 17.70 | 17.90 | 17.70 | 17.90 | 17.47 | 2,600 |
| 05 Apr 2024 | 17.64 | 17.70 | 17.62 | 17.70 | 17.27 | 9,600 |
| 04 Apr 2024 | 17.65 | 17.65 | 17.30 | 17.40 | 16.98 | 3,912 |
| 03 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.31 | - |
| 02 Apr 2024 | 17.75 | 17.75 | 17.55 | 17.74 | 17.31 | 2,398 |
| 01 Apr 2024 | 17.70 | 17.98 | 17.65 | 17.71 | 17.28 | 1,200 |
| 28 Mar 2024 | 17.69 | 17.69 | 17.36 | 17.60 | 17.17 | 4,743 |
| 27 Mar 2024 | 17.98 | 17.98 | 17.27 | 17.60 | 17.17 | 3,126 |
| 26 Mar 2024 | 17.77 | 17.90 | 17.77 | 17.90 | 17.47 | 4,400 |
| 25 Mar 2024 | 17.91 | 17.91 | 17.70 | 17.87 | 17.44 | 2,875 |
| 22 Mar 2024 | 17.94 | 17.95 | 17.91 | 17.91 | 17.48 | 1,700 |
| 21 Mar 2024 | 17.70 | 17.89 | 17.69 | 17.89 | 17.46 | 2,106 |
| 20 Mar 2024 | 17.78 | 17.80 | 17.67 | 17.72 | 17.29 | 1,800 |
| 19 Mar 2024 | 17.61 | 17.61 | 17.50 | 17.50 | 17.08 | 1,500 |
| 18 Mar 2024 | 17.87 | 17.87 | 17.62 | 17.62 | 17.19 | 1,500 |
| 15 Mar 2024 | 17.95 | 17.95 | 17.62 | 17.62 | 17.19 | 2,529 |
| 14 Mar 2024 | 17.93 | 17.97 | 17.90 | 17.90 | 17.47 | 3,370 |
| 13 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.52 | 200 |
| 12 Mar 2024 | 17.90 | 17.90 | 17.86 | 17.86 | 17.43 | 1,428 |
| 11 Mar 2024 | 17.76 | 17.86 | 17.76 | 17.86 | 17.43 | 2,010 |
| 08 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.27 | 300 |
| 07 Mar 2024 | 17.94 | 17.94 | 17.83 | 17.83 | 17.40 | 400 |
| 06 Mar 2024 | 17.18 | 17.30 | 17.14 | 17.30 | 16.88 | 85,500 |
| 05 Mar 2024 | 17.20 | 17.20 | 17.11 | 17.11 | 16.69 | 6,428 |
| 04 Mar 2024 | 17.20 | 17.20 | 17.11 | 17.11 | 16.69 | 1,220 |
| 01 Mar 2024 | 17.12 | 17.20 | 17.11 | 17.20 | 16.78 | 4,000 |
| 29 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.75 | 1,000 |
| 28 Feb 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 16.88 | 2,000 |
| 27 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.70 | 250 |
| 26 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 16.68 | 2,017 |
| 23 Feb 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 16.59 | 8,930 |
| 22 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.04 | 16.63 | 3,800 |
| 21 Feb 2024 | 17.15 | 17.15 | 16.98 | 16.98 | 16.57 | 2,100 |
| 20 Feb 2024 | 17.01 | 17.08 | 16.95 | 16.95 | 16.54 | 9,670 |
| 16 Feb 2024 | 16.93 | 17.20 | 16.93 | 16.95 | 16.54 | 2,160 |
| 15 Feb 2024 | 16.98 | 17.15 | 16.97 | 17.15 | 16.73 | 3,453 |
| 14 Feb 2024 | 16.85 | 16.85 | 16.75 | 16.76 | 16.35 | 2,423 |
| 13 Feb 2024 | 16.90 | 16.90 | 16.75 | 16.75 | 16.34 | 2,800 |
| 12 Feb 2024 | 16.89 | 16.92 | 16.78 | 16.89 | 16.48 | 3,920 |
| 09 Feb 2024 | 16.90 | 16.90 | 16.85 | 16.90 | 16.49 | 3,400 |
| 08 Feb 2024 | 17.20 | 17.20 | 16.85 | 16.90 | 16.49 | 20,452 |
| 07 Feb 2024 | 17.35 | 17.35 | 17.05 | 17.05 | 16.64 | 3,310 |
| 06 Feb 2024 | 17.45 | 17.45 | 17.20 | 17.35 | 16.93 | 18,506 |
| 05 Feb 2024 | 17.99 | 18.04 | 17.38 | 17.40 | 16.98 | 8,620 |
| 02 Feb 2024 | 17.99 | 18.05 | 17.95 | 18.02 | 17.58 | 5,200 |
| 01 Feb 2024 | 17.75 | 17.99 | 17.55 | 17.99 | 17.55 | 8,100 |
| 31 Jan 2024 | 18.00 | 18.01 | 17.70 | 17.70 | 17.27 | 4,106 |
| 30 Jan 2024 | 17.90 | 18.08 | 17.90 | 18.04 | 17.60 | 3,731 |
| 30 Jan 2024 | 0.43706 Dividend | |||||
| 29 Jan 2024 | 17.95 | 18.15 | 17.95 | 18.15 | 17.28 | 5,180 |
| 26 Jan 2024 | 17.90 | 18.10 | 17.90 | 18.10 | 17.24 | 2,312 |
| 25 Jan 2024 | 17.78 | 17.80 | 17.78 | 17.80 | 16.95 | 437 |
| 24 Jan 2024 | 17.59 | 17.70 | 17.59 | 17.70 | 16.85 | 4,859 |
| 23 Jan 2024 | 17.25 | 17.50 | 17.25 | 17.46 | 16.63 | 5,278 |
| 22 Jan 2024 | 17.00 | 17.20 | 16.75 | 17.12 | 16.30 | 4,291 |
| 19 Jan 2024 | 17.15 | 17.15 | 16.73 | 16.73 | 15.93 | 140,845 |
| 18 Jan 2024 | 17.30 | 17.35 | 17.10 | 17.10 | 16.28 | 5,849 |
| 17 Jan 2024 | 17.35 | 17.35 | 17.27 | 17.27 | 16.44 | 900 |
| 16 Jan 2024 | 16.90 | 17.37 | 16.85 | 17.37 | 16.54 | 6,101 |
| 15 Jan 2024 | 16.90 | 16.95 | 16.65 | 16.95 | 16.14 | 9,831 |
| 12 Jan 2024 | 16.91 | 17.07 | 16.69 | 16.85 | 16.04 | 28,126 |
| 11 Jan 2024 | 17.11 | 17.30 | 16.83 | 16.91 | 16.10 | 16,905 |
| 10 Jan 2024 | 17.25 | 17.41 | 16.95 | 17.20 | 16.38 | 17,057 |
| 09 Jan 2024 | 17.51 | 17.51 | 17.25 | 17.25 | 16.43 | 7,401 |
| 08 Jan 2024 | 18.04 | 18.04 | 17.27 | 17.35 | 16.52 | 28,149 |
| 05 Jan 2024 | 17.88 | 18.04 | 17.88 | 18.04 | 17.18 | 1,119 |
| 04 Jan 2024 | 17.80 | 17.80 | 17.75 | 17.75 | 16.90 | 400 |
| 03 Jan 2024 | 17.50 | 17.73 | 17.50 | 17.72 | 16.87 | 1,700 |
| 02 Jan 2024 | 17.37 | 17.87 | 17.37 | 17.80 | 16.95 | 4,930 |
| 29 Dec 2023 | 17.05 | 17.40 | 17.05 | 17.40 | 16.57 | 2,021 |
| 28 Dec 2023 | 16.75 | 17.16 | 16.60 | 17.00 | 16.19 | 8,177 |
| 27 Dec 2023 | 16.25 | 16.59 | 16.17 | 16.50 | 15.71 | 12,050 |
| 22 Dec 2023 | 16.00 | 16.47 | 15.92 | 16.47 | 15.68 | 9,145 |
| 21 Dec 2023 | 15.85 | 16.05 | 15.85 | 16.00 | 15.24 | 6,870 |
| 20 Dec 2023 | 15.91 | 16.20 | 15.65 | 16.20 | 15.43 | 8,584 |
| 19 Dec 2023 | 16.12 | 16.15 | 15.86 | 16.05 | 15.28 | 12,661 |
| 18 Dec 2023 | 16.00 | 16.24 | 16.00 | 16.12 | 15.35 | 11,500 |
| 15 Dec 2023 | 15.91 | 16.05 | 15.85 | 15.91 | 15.15 | 12,180 |
| 14 Dec 2023 | 16.05 | 16.05 | 15.50 | 15.90 | 15.14 | 44,090 |
| 13 Dec 2023 | 16.02 | 16.03 | 15.72 | 15.99 | 15.23 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.