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
2024-12-31 20.26 20.55 20.26 20.55 0.0M
2024-12-30 20.66 20.91 20.66 20.91 0.0M
2024-12-23 20.89 21.20 20.59 20.60 0.0M
2024-12-20 20.90 20.90 20.90 20.90 0.0M
2024-12-19 21.05 21.05 20.90 20.90 0.0M
2024-12-18 21.00 21.00 20.89 20.89 0.0M
2024-12-17 20.97 20.97 20.96 20.96 0.0M
2024-12-16 21.28 21.28 21.28 21.28 0.0M
2024-12-13 21.20 21.38 20.93 20.93 0.0M
2024-12-12 21.00 21.00 20.88 20.89 0.0M
2024-12-11 21.00 21.00 21.00 21.00 0.0M
2024-12-10 21.00 21.48 20.00 21.00 0.0M
2024-12-09 21.11 21.18 21.11 21.18 0.0M
2024-12-06 21.24 21.24 21.23 21.23 0.0M
2024-12-05 20.75 20.75 20.75 20.75 0.0M
2024-12-04 20.80 20.80 20.80 20.80 0.0M
2024-12-02 21.30 21.30 21.01 21.01 0.0M
2024-11-29 21.35 21.50 21.32 21.32 0.0M
2024-11-28 20.80 21.15 20.80 21.15 0.0M
2024-11-27 20.85 21.10 20.85 21.10 0.0M
2024-11-26 20.87 20.87 20.59 20.87 0.0M
2024-11-25 20.41 20.80 20.41 20.80 0.0M
2024-11-22 20.99 20.99 20.71 20.71 0.0M
2024-11-20 20.69 20.70 20.69 20.70 0.0M
2024-11-19 20.30 20.70 20.30 20.70 0.0M
2024-11-18 20.60 20.60 20.59 20.59 0.0M
2024-11-15 20.50 20.50 20.50 20.50 0.0M
2024-11-14 20.50 20.55 20.50 20.50 0.0M
2024-11-13 20.35 20.50 20.32 20.50 0.0M
2024-11-12 20.36 20.45 20.32 20.32 0.0M
2024-11-11 20.50 20.50 20.35 20.35 0.0M
2024-11-08 20.50 20.50 20.49 20.50 0.0M
2024-11-07 20.73 20.74 20.73 20.74 0.0M
2024-11-05 20.75 20.75 20.75 20.75 0.0M
2024-11-04 20.75 20.75 20.75 20.75 0.0M
2024-11-01 21.00 21.00 20.88 20.90 0.0M
2024-10-31 20.75 20.75 20.75 20.75 0.0M
2024-10-29 20.60 21.10 20.60 21.10 0.0M
2024-10-28 21.27 21.27 20.65 20.70 0.0M
2024-10-25 20.89 20.89 20.88 20.88 0.0M
2024-10-24 21.10 21.10 21.10 21.10 0.0M
2024-10-23 21.25 21.37 20.91 21.05 0.0M
2024-10-22 21.49 21.49 21.24 21.24 0.0M
2024-10-21 21.20 21.38 21.20 21.38 0.0M
2024-10-18 21.25 21.25 21.15 21.15 0.0M
2024-10-17 21.09 21.25 21.09 21.20 0.0M
2024-10-16 21.07 21.40 21.07 21.40 0.0M
2024-10-15 20.89 21.00 20.89 21.00 0.0M
2024-10-11 20.96 21.00 20.96 21.00 0.0M
2024-10-10 20.95 21.08 20.95 21.08 0.0M
2024-10-08 20.98 20.99 20.98 20.98 0.0M
2024-10-07 20.90 21.00 20.90 21.00 0.0M
2024-10-04 20.80 20.81 20.80 20.81 0.0M
2024-10-02 20.80 20.80 20.80 20.80 0.0M
2024-10-01 20.50 20.80 20.50 20.60 0.0M
2024-09-30 20.40 20.60 20.35 20.60 0.0M
2024-09-27 20.76 20.76 20.30 20.42 0.0M
2024-09-26 20.80 20.80 20.80 20.80 0.0M
2024-09-25 20.80 20.91 20.80 20.90 0.0M
2024-09-24 20.72 20.73 20.72 20.73 0.0M
2024-09-23 20.62 20.74 20.35 20.64 0.0M
2024-09-20 20.50 20.60 20.50 20.60 0.0M
2024-09-19 20.49 20.50 20.40 20.40 0.0M
2024-09-18 20.50 20.50 20.09 20.09 0.0M
2024-09-17 20.15 20.30 20.15 20.16 0.0M
2024-09-16 19.96 20.25 19.90 20.25 0.0M
2024-09-13 19.96 20.20 19.96 19.96 0.0M
2024-09-12 19.73 19.96 19.73 19.96 0.0M
2024-09-11 19.70 19.79 19.70 19.79 0.0M
2024-09-10 19.70 19.70 19.60 19.60 0.0M
2024-09-09 19.65 19.65 19.55 19.60 0.0M
2024-09-05 19.55 19.82 19.55 19.82 0.0M
2024-09-04 19.50 19.51 19.40 19.49 0.0M
2024-09-03 19.22 19.65 19.22 19.65 0.0M
2024-08-30 19.65 19.76 19.29 19.29 0.0M
2024-08-29 19.70 19.70 19.68 19.68 0.0M
2024-08-28 19.58 19.72 19.58 19.72 0.0M
2024-08-27 19.59 19.59 19.58 19.58 0.0M
2024-08-26 19.61 19.61 19.52 19.52 0.0M
2024-08-23 19.56 19.56 19.56 19.56 0.0M
2024-08-22 19.40 19.40 19.25 19.35 0.0M
2024-08-21 19.31 19.32 19.31 19.31 0.0M
2024-08-20 19.00 19.29 19.00 19.25 0.0M
2024-08-19 18.74 19.05 18.74 18.93 0.0M
2024-08-16 18.74 18.75 18.74 18.74 0.0M
2024-08-15 18.20 18.52 18.20 18.50 0.0M
2024-08-14 18.10 18.35 18.10 18.16 0.0M
2024-08-13 18.10 18.14 18.02 18.05 0.0M
2024-08-12 18.37 18.37 18.12 18.12 0.0M
2024-08-09 18.36 18.36 18.20 18.36 0.0M
2024-08-07 18.52 18.60 18.52 18.52 0.0M
2024-08-06 18.11 18.50 18.10 18.44 0.0M
2024-08-02 18.80 18.80 18.40 18.49 0.0M
2024-08-01 18.80 18.80 18.77 18.78 0.0M
2024-07-31 18.60 18.60 18.40 18.49 0.0M
2024-07-30 18.38 18.39 18.33 18.34 0.0M
2024-07-29 18.24 18.50 18.19 18.19 0.0M
2024-07-25 18.20 18.21 18.17 18.19 0.0M
2024-07-23 18.15 18.17 18.15 18.15 0.0M
2024-07-22 18.00 18.10 18.00 18.06 0.0M
2024-07-19 17.99 18.00 17.80 17.80 0.0M
2024-07-18 18.06 18.20 18.00 18.00 0.0M
2024-07-17 18.21 18.21 18.07 18.10 0.0M
2024-07-16 18.10 18.22 18.08 18.10 0.0M
2024-07-15 18.00 18.10 17.75 17.98 0.0M
2024-07-12 17.95 17.95 17.86 17.90 0.0M
2024-07-11 17.75 17.89 17.75 17.89 0.0M
2024-07-10 17.78 17.78 17.78 17.78 0.0M
2024-07-08 17.79 17.79 17.61 17.63 0.0M
2024-07-05 17.50 17.81 17.45 17.76 0.0M
2024-07-04 17.70 17.70 17.57 17.57 0.0M
2024-07-03 17.49 17.50 17.40 17.50 0.0M
2024-07-02 17.41 17.50 17.30 17.40 0.0M
2024-06-28 17.68 17.68 17.18 17.41 0.0M
2024-06-27 17.82 18.24 17.75 18.08 0.0M
2024-06-26 17.75 17.75 17.75 17.75 0.0M
2024-06-25 17.75 17.90 17.67 17.85 0.0M
2024-06-24 17.61 17.70 17.61 17.70 0.0M
2024-06-21 17.40 17.51 17.40 17.51 0.0M
2024-06-20 17.54 17.54 17.32 17.32 0.0M
2024-06-19 17.42 17.43 17.42 17.43 0.0M
2024-06-18 17.51 17.70 17.51 17.55 0.0M
2024-06-17 17.88 17.90 17.60 17.60 0.0M
2024-06-14 17.64 17.79 17.64 17.70 0.0M
2024-06-13 17.77 17.77 17.76 17.77 0.0M
2024-06-12 17.68 17.80 17.68 17.80 0.0M
2024-06-11 17.85 17.85 17.70 17.70 0.0M
2024-06-10 17.74 17.90 17.74 17.90 0.0M
2024-06-07 17.90 17.90 17.75 17.75 0.0M
2024-06-06 17.95 17.96 17.70 17.96 0.0M
2024-06-05 17.83 17.85 17.83 17.85 0.0M
2024-06-04 17.73 17.84 17.73 17.84 0.0M
2024-06-03 17.84 17.84 17.51 17.69 0.0M
2024-05-30 17.86 17.86 17.85 17.85 0.0M
2024-05-29 17.86 17.87 17.86 17.87 0.0M
2024-05-28 17.95 17.95 17.95 17.95 0.0M
2024-05-27 18.00 18.00 17.99 17.99 0.0M
2024-05-24 17.92 18.05 17.92 18.00 0.0M
2024-05-23 18.15 18.15 18.13 18.14 0.0M
2024-05-22 17.95 17.95 17.95 17.95 0.0M
2024-05-21 18.00 18.00 17.98 17.98 0.0M
2024-05-17 17.98 17.98 17.98 17.98 0.0M
2024-05-16 18.00 18.04 17.98 17.98 0.0M
2024-05-15 18.01 18.01 17.89 17.90 0.0M
2024-05-14 18.00 18.50 18.00 18.00 0.0M
2024-05-13 18.00 18.02 18.00 18.00 0.0M
2024-05-10 18.10 18.11 17.90 18.00 0.0M
2024-05-09 17.89 18.03 17.89 18.03 0.0M
2024-05-08 17.65 17.71 17.65 17.71 0.0M
2024-05-07 17.65 17.80 17.65 17.80 0.0M
2024-05-06 17.60 17.63 17.55 17.55 0.0M
2024-05-03 17.20 17.50 17.20 17.50 0.0M
2024-05-02 17.17 17.40 17.17 17.17 0.0M
2024-05-01 16.93 17.24 16.90 17.00 0.0M
2024-04-30 16.90 16.95 16.84 16.91 0.0M
2024-04-29 17.00 17.00 16.99 16.99 0.0M
2024-04-26 17.04 17.04 16.96 16.96 0.0M
2024-04-25 17.11 17.11 16.85 16.90 0.0M
2024-04-24 17.17 17.29 17.17 17.24 0.0M
2024-04-23 17.20 17.20 17.13 17.14 0.0M
2024-04-22 17.20 17.20 17.15 17.15 0.0M
2024-04-19 17.26 17.26 17.20 17.20 0.0M
2024-04-18 17.37 17.39 17.25 17.25 0.0M
2024-04-16 17.52 17.52 17.37 17.45 0.0M
2024-04-15 17.65 17.65 17.63 17.64 0.0M
2024-04-12 17.65 17.65 17.57 17.57 0.0M
2024-04-11 17.65 17.65 17.55 17.55 0.0M
2024-04-10 17.65 17.65 17.62 17.62 0.0M
2024-04-09 17.70 17.71 17.70 17.71 0.0M
2024-04-08 17.70 17.79 17.68 17.68 0.0M
2024-04-05 17.66 17.74 17.62 17.62 0.1M
2024-04-04 17.43 17.71 17.43 17.70 0.0M
2024-04-03 17.70 17.70 17.70 17.70 0.0M
2024-04-02 17.74 17.76 17.65 17.75 0.0M
2024-04-01 17.41 17.70 17.41 17.70 0.0M
2024-03-28 17.45 17.70 17.45 17.70 0.0M
2024-03-27 17.70 17.73 17.70 17.73 0.0M
2024-03-26 18.00 18.00 17.80 18.00 0.0M
2024-03-25 18.02 18.02 17.90 17.90 0.0M
2024-03-22 17.86 17.86 17.80 17.82 0.0M
2024-03-21 17.70 17.89 17.70 17.86 0.0M
2024-03-20 17.70 17.70 17.58 17.58 0.0M
2024-03-19 17.40 17.66 17.40 17.60 0.0M
2024-03-18 17.52 17.52 17.40 17.45 0.0M
2024-03-15 17.54 17.57 17.45 17.45 0.0M
2024-03-14 17.53 17.55 17.35 17.55 0.0M
2024-03-13 17.45 17.50 17.45 17.45 0.0M
2024-03-12 17.45 17.49 17.31 17.35 0.0M
2024-03-11 17.30 17.74 17.30 17.42 0.1M
2024-03-08 17.25 17.25 17.25 17.25 0.0M
2024-03-07 17.10 17.22 17.09 17.22 0.0M
2024-03-06 16.97 17.16 16.97 17.01 0.0M
2024-03-05 16.95 17.10 16.92 17.05 0.0M
2024-03-04 16.90 17.00 16.90 16.95 0.0M
2024-03-01 17.00 17.00 16.88 16.90 0.0M
2024-02-29 17.09 17.10 16.95 16.95 0.0M
2024-02-28 17.11 17.15 17.10 17.15 0.0M
2024-02-27 17.00 17.21 17.00 17.15 0.0M
2024-02-26 16.74 16.75 16.74 16.75 0.0M
2024-02-23 16.51 16.60 16.50 16.59 0.0M
2024-02-22 16.50 16.62 16.50 16.56 0.0M
2024-02-20 16.62 16.62 16.60 16.60 0.0M
2024-02-16 16.65 16.65 16.48 16.55 0.0M
2024-02-15 16.50 16.72 16.40 16.60 0.0M
2024-02-14 16.50 16.50 16.48 16.48 0.0M
2024-02-13 16.75 16.75 16.60 16.60 0.0M
2024-02-12 16.75 16.75 16.37 16.63 0.0M
2024-02-09 16.80 16.80 16.80 16.80 0.0M
2024-02-08 16.85 16.85 16.65 16.65 0.0M
2024-02-07 16.90 16.90 16.70 16.75 0.0M
2024-02-06 16.95 17.00 16.81 16.89 0.0M
2024-02-05 17.45 17.45 16.82 16.82 0.0M
2024-02-02 17.65 17.65 17.52 17.62 0.0M
2024-02-01 17.80 17.80 17.42 17.46 0.0M
2024-01-31 17.50 17.75 17.50 17.50 0.0M
2024-01-30 17.48 17.49 17.42 17.48 0.0M
2024-01-29 17.40 17.40 17.39 17.39 0.0M
2024-01-26 17.25 17.40 17.25 17.36 0.0M
2024-01-25 17.24 17.40 17.20 17.20 0.0M
2024-01-24 17.00 17.02 17.00 17.01 0.0M
2024-01-23 17.03 17.03 16.93 16.93 0.0M
2024-01-22 17.00 17.00 17.00 17.00 0.0M
2024-01-19 16.99 16.99 16.90 16.90 0.0M
2024-01-18 16.95 16.95 16.95 16.95 0.0M
2024-01-17 17.00 17.00 16.85 16.85 0.0M
2024-01-16 17.00 17.00 17.00 17.00 0.0M
2024-01-15 17.13 17.13 16.95 16.95 0.0M
2024-01-12 17.10 17.10 16.92 16.92 0.0M
2024-01-11 17.10 17.20 17.05 17.05 0.0M
2024-01-10 17.35 17.47 17.25 17.25 0.0M
2024-01-09 17.60 17.70 17.49 17.50 0.0M
2024-01-08 17.51 17.73 17.51 17.60 0.0M
2024-01-05 17.45 17.50 17.45 17.50 0.0M
2024-01-03 17.50 17.50 17.30 17.30 0.0M
2024-01-02 17.18 17.18 17.18 17.18 0.0M