Artis RE Invest Pref E

AX_pe
🏛️ canada →
20.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.60 22.60 22.58 22.58 0.0M
2022-12-29 22.79 22.79 22.79 22.79 0.0M
2022-12-23 22.83 23.15 22.83 23.00 0.0M
2022-12-22 23.00 23.18 23.00 23.15 0.0M
2022-12-21 23.00 23.00 23.00 23.00 0.0M
2022-12-20 22.90 23.10 22.84 22.91 0.0M
2022-12-19 22.98 23.35 22.98 23.33 0.0M
2022-12-16 22.98 23.41 22.98 23.41 0.0M
2022-12-15 22.86 22.88 22.86 22.88 0.0M
2022-12-13 22.86 22.88 22.86 22.88 0.0M
2022-12-12 22.76 22.76 22.67 22.72 0.0M
2022-12-09 22.90 22.90 22.82 22.82 0.0M
2022-12-08 22.80 22.80 22.80 22.80 0.0M
2022-12-07 22.79 22.79 22.79 22.79 0.0M
2022-12-06 23.00 23.05 22.89 23.00 0.0M
2022-12-05 22.73 23.00 22.73 22.95 0.0M
2022-12-02 22.74 22.74 22.50 22.50 0.0M
2022-12-01 22.75 22.75 22.50 22.50 0.0M
2022-11-30 22.64 22.64 22.50 22.50 0.0M
2022-11-29 22.64 22.64 22.64 22.64 0.0M
2022-11-28 22.50 22.50 22.50 22.50 0.0M
2022-11-25 22.53 22.53 22.53 22.53 0.0M
2022-11-24 22.53 22.53 22.53 22.53 0.0M
2022-11-23 22.50 22.53 22.50 22.53 0.0M
2022-11-22 22.50 22.50 22.50 22.50 0.0M
2022-11-21 22.50 22.50 22.50 22.50 0.0M
2022-11-18 22.51 22.51 22.51 22.51 0.0M
2022-11-17 22.38 22.38 22.38 22.38 0.0M
2022-11-16 22.41 22.41 22.39 22.39 0.0M
2022-11-14 22.50 22.50 22.40 22.40 0.0M
2022-11-10 22.70 22.70 22.58 22.62 0.0M
2022-11-09 22.70 22.70 22.65 22.70 0.0M
2022-11-08 22.95 22.95 22.75 22.75 0.0M
2022-11-07 22.81 22.81 22.81 22.81 0.0M
2022-11-04 23.10 23.10 23.10 23.10 0.0M
2022-11-02 23.15 23.38 23.15 23.38 0.0M
2022-11-01 23.08 23.08 22.75 22.75 0.0M
2022-10-28 23.25 23.25 23.25 23.25 0.0M
2022-10-27 23.30 23.30 23.15 23.15 0.0M
2022-10-26 23.25 23.25 23.10 23.10 0.0M
2022-10-21 23.08 23.08 23.00 23.00 0.0M
2022-10-20 23.20 23.20 23.20 23.20 0.0M
2022-10-18 23.10 23.10 23.09 23.10 0.0M
2022-10-17 23.00 23.00 23.00 23.00 0.0M
2022-10-14 22.60 22.60 22.59 22.59 0.0M
2022-10-13 22.71 22.71 22.40 22.59 0.0M
2022-10-12 22.95 22.95 22.83 22.83 0.0M
2022-10-11 22.98 22.98 22.97 22.98 0.0M
2022-10-07 23.11 23.11 23.08 23.08 0.0M
2022-10-06 23.93 23.94 23.47 23.47 0.0M
2022-10-05 23.34 23.94 23.34 23.94 0.0M
2022-10-04 23.35 23.35 23.35 23.35 0.0M
2022-09-30 23.07 23.07 23.05 23.05 0.0M
2022-09-29 23.50 23.50 23.44 23.45 0.0M
2022-09-28 23.25 23.25 23.25 23.25 0.0M
2022-09-27 23.11 23.98 23.11 23.60 0.0M
2022-09-23 23.88 23.88 22.85 22.85 0.0M
2022-09-22 23.95 23.95 23.88 23.88 0.0M
2022-09-21 23.88 23.95 23.88 23.95 0.0M
2022-09-19 23.92 23.96 23.90 23.95 0.0M
2022-09-16 23.92 24.00 23.92 23.92 0.0M
2022-09-15 24.00 24.00 23.92 23.95 0.0M
2022-09-14 23.97 24.10 23.87 23.90 0.0M
2022-09-13 23.85 24.00 23.85 24.00 0.0M
2022-09-12 23.85 23.94 23.80 23.81 0.0M
2022-09-09 24.00 24.00 23.85 23.85 0.0M
2022-09-08 24.00 24.00 23.89 23.89 0.0M
2022-09-07 23.88 23.95 23.88 23.95 0.0M
2022-09-06 23.96 23.96 23.89 23.89 0.0M
2022-09-02 24.05 24.06 24.00 24.00 0.0M
2022-09-01 24.00 24.05 24.00 24.05 0.0M
2022-08-30 23.96 24.39 23.96 24.39 0.0M
2022-08-29 23.85 23.99 23.85 23.99 0.0M
2022-08-25 23.72 23.75 23.58 23.75 0.0M
2022-08-19 23.75 23.75 23.75 23.75 0.0M
2022-08-18 23.78 23.79 23.78 23.79 0.0M
2022-08-16 23.78 23.79 23.78 23.79 0.0M
2022-08-12 23.78 23.79 23.78 23.79 0.0M
2022-08-11 23.71 23.74 23.71 23.74 0.0M
2022-08-10 23.25 23.25 23.25 23.25 0.0M
2022-08-08 23.25 23.25 23.05 23.05 0.0M
2022-08-04 23.25 23.25 23.24 23.25 0.0M
2022-08-03 23.02 23.02 23.02 23.02 0.0M
2022-07-29 23.15 23.15 23.15 23.15 0.0M
2022-07-28 23.10 23.15 23.10 23.15 0.0M
2022-07-26 22.70 23.00 22.70 23.00 0.0M
2022-07-20 23.21 23.21 22.82 22.82 0.0M
2022-07-19 23.21 23.21 23.21 23.21 0.0M
2022-07-15 23.25 23.25 23.24 23.24 0.0M
2022-07-14 23.61 23.61 23.49 23.49 0.0M
2022-07-12 23.24 23.24 23.24 23.24 0.0M
2022-07-06 22.75 22.75 22.75 22.75 0.0M
2022-06-30 23.91 23.91 22.52 22.52 0.0M
2022-06-29 23.90 23.90 23.90 23.90 0.0M
2022-06-28 23.90 23.90 23.90 23.90 0.0M
2022-06-27 23.72 23.77 23.72 23.76 0.0M
2022-06-24 23.81 23.81 23.72 23.72 0.0M
2022-06-23 23.72 23.72 23.72 23.72 0.0M
2022-06-22 23.57 23.96 23.56 23.96 0.0M
2022-06-21 23.55 23.55 23.55 23.55 0.0M
2022-06-20 23.56 23.56 23.56 23.56 0.0M
2022-06-17 23.77 23.77 23.56 23.75 0.0M
2022-06-16 23.56 23.75 23.56 23.75 0.0M
2022-06-15 23.56 23.56 23.56 23.56 0.0M
2022-06-14 23.50 23.53 23.50 23.53 0.0M
2022-06-13 23.50 23.50 23.40 23.40 0.0M
2022-06-10 23.60 23.60 23.55 23.55 0.0M
2022-06-09 23.55 23.55 23.55 23.55 0.0M
2022-06-08 23.50 23.50 23.49 23.50 0.0M
2022-06-07 23.50 23.51 23.50 23.50 0.0M
2022-06-06 23.35 23.44 23.35 23.44 0.0M
2022-06-03 23.25 23.35 23.15 23.35 0.0M
2022-05-31 23.05 23.05 23.05 23.05 0.0M
2022-05-27 23.25 23.25 23.01 23.01 0.0M
2022-05-26 23.11 23.25 23.10 23.25 0.0M
2022-05-24 23.15 23.15 23.01 23.01 0.0M
2022-05-20 23.30 23.30 23.00 23.01 0.0M
2022-05-19 23.25 23.25 23.15 23.18 0.0M
2022-05-18 23.30 23.30 23.30 23.30 0.0M
2022-05-17 23.29 23.29 23.29 23.29 0.0M
2022-05-16 22.80 22.80 22.80 22.80 0.0M
2022-05-13 23.07 23.08 23.07 23.08 0.0M
2022-05-12 23.21 23.21 23.09 23.09 0.0M
2022-05-11 23.20 23.20 23.20 23.20 0.0M
2022-05-10 23.16 23.24 23.16 23.20 0.0M
2022-05-09 23.11 23.16 23.11 23.16 0.0M
2022-05-05 23.46 23.46 23.46 23.46 0.0M
2022-05-02 23.50 23.50 23.45 23.45 0.0M
2022-04-29 23.45 23.50 23.45 23.50 0.0M
2022-04-27 23.50 23.50 23.50 23.50 0.0M
2022-04-26 23.45 23.45 23.45 23.45 0.0M
2022-04-25 23.85 23.85 23.65 23.65 0.0M
2022-04-22 23.85 23.95 23.85 23.85 0.0M
2022-04-21 23.85 23.85 23.85 23.85 0.0M
2022-04-20 23.96 23.96 23.86 23.86 0.0M
2022-04-19 23.71 23.85 23.71 23.85 0.0M
2022-04-18 23.79 23.97 23.79 23.97 0.0M
2022-04-14 23.85 23.91 23.85 23.91 0.0M
2022-04-13 23.85 23.85 23.85 23.85 0.0M
2022-04-12 23.75 23.80 23.70 23.70 0.0M
2022-04-11 23.80 23.80 23.61 23.75 0.0M
2022-04-08 23.80 23.85 23.80 23.80 0.0M
2022-04-07 23.84 23.90 23.80 23.80 0.0M
2022-04-06 23.75 23.80 23.75 23.80 0.0M
2022-04-04 23.90 23.92 23.84 23.87 0.0M
2022-04-01 23.89 23.90 23.89 23.89 0.0M
2022-03-31 23.88 23.89 23.85 23.89 0.0M
2022-03-30 23.81 23.81 23.65 23.65 0.0M
2022-03-29 23.90 24.00 23.90 23.92 0.0M
2022-03-28 23.97 23.98 23.90 23.90 0.0M
2022-03-25 24.00 24.00 23.97 23.97 0.0M
2022-03-24 23.95 23.95 23.90 23.90 0.0M
2022-03-23 23.90 23.90 23.90 23.90 0.0M
2022-03-22 23.80 23.90 23.80 23.90 0.0M
2022-03-21 23.93 23.94 23.78 23.85 0.0M
2022-03-18 24.00 24.00 23.75 23.75 0.0M
2022-03-17 23.75 24.00 23.75 24.00 0.0M
2022-03-16 23.74 23.75 23.74 23.75 0.0M
2022-03-15 23.90 23.90 23.74 23.74 0.0M
2022-03-14 23.40 23.67 23.40 23.67 0.0M
2022-03-11 23.39 23.40 23.39 23.40 0.0M
2022-03-10 23.10 23.47 23.10 23.47 0.0M
2022-03-09 23.02 23.10 23.02 23.10 0.0M
2022-03-08 22.71 22.90 22.49 22.90 0.0M
2022-03-07 23.21 23.21 23.02 23.02 0.0M
2022-03-04 23.52 23.52 23.21 23.21 0.0M
2022-03-03 23.63 23.63 23.52 23.52 0.0M
2022-03-02 23.80 23.80 23.63 23.63 0.0M
2022-03-01 24.03 24.03 23.80 23.80 0.0M
2022-02-28 24.40 24.40 24.20 24.20 0.0M
2022-02-25 24.39 24.41 24.39 24.40 0.0M
2022-02-24 24.30 24.35 24.25 24.34 0.0M
2022-02-23 24.25 24.35 24.25 24.30 0.0M
2022-02-15 24.57 24.58 24.57 24.58 0.0M
2022-02-14 24.50 24.50 24.50 24.50 0.0M
2022-02-11 24.55 24.55 24.51 24.51 0.0M
2022-02-10 24.57 24.60 24.55 24.55 0.0M
2022-02-09 24.56 24.57 24.56 24.56 0.0M
2022-02-08 24.53 24.53 24.53 24.53 0.0M
2022-02-07 24.60 24.78 24.60 24.78 0.0M
2022-02-03 24.50 24.50 24.50 24.50 0.0M
2022-02-02 24.30 24.31 24.30 24.30 0.0M
2022-02-01 24.24 24.30 24.24 24.30 0.0M
2022-01-31 24.22 24.22 24.22 24.22 0.0M
2022-01-28 23.93 24.01 23.93 24.01 0.0M
2022-01-27 24.01 24.01 23.90 23.92 0.0M
2022-01-26 24.00 24.00 24.00 24.00 0.0M
2022-01-25 24.00 24.25 24.00 24.01 0.0M
2022-01-24 24.05 24.06 23.93 23.93 0.0M
2022-01-21 24.22 24.22 24.05 24.14 0.0M
2022-01-20 23.99 24.00 23.99 24.00 0.0M
2022-01-19 23.97 23.99 23.97 23.99 0.0M
2022-01-18 23.65 23.65 23.65 23.65 0.0M
2022-01-17 23.75 23.75 23.75 23.75 0.0M
2022-01-14 23.71 23.73 23.71 23.73 0.0M
2022-01-13 23.70 23.72 23.70 23.70 0.0M
2022-01-12 23.80 23.81 23.70 23.70 0.0M
2022-01-11 23.67 23.82 23.67 23.82 0.0M
2022-01-10 23.50 23.51 23.50 23.50 0.0M
2022-01-07 23.54 23.54 23.46 23.50 0.0M
2022-01-06 23.70 23.70 23.45 23.51 0.0M
2022-01-05 23.49 23.56 23.49 23.55 0.0M
2022-01-04 23.58 23.68 23.58 23.68 0.0M