Dark

AX-I
ARTIS REIT SER I PFD
stock TSE

Inactive

Aug 2, 2024

20.50CAD0.000%(0.00)15,362

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.0200	21.0300	20.0200	20.5000	0.000%	15,362	0.000%
2024-08-01	20.0800	20.7500	19.5700	20.5000	+2.092%	8,200	0.000%
2024-07-31	20.4800	20.4800	19.4500	20.0800	-2.713%	3,217	+2.092%
2024-07-30	20.8000	20.8000	20.5000	20.6400	+0.683%	1,147	-0.678%
2024-07-29	20.2500	21.0100	20.2500	20.5000	+1.235%	7,760	0.000%
2024-07-26	19.8200	20.2500	19.8200	20.2500	+0.696%	4,400	+1.235%
2024-07-25	20.1200	20.2100	20.1100	20.1100	0.000%	2,890	+1.939%
2024-07-24	20.0900	20.1100	20.0000	20.1100	+0.299%	700	+1.939%
2024-07-23	19.9500	20.0500	19.4300	20.0500	+0.501%	1,400	+2.244%
2024-07-22	19.8900	19.9900	19.8900	19.9500	+3.207%	3,700	+2.757%
2024-07-19	19.3200	19.3300	19.3200	19.3300	+1.630%	425	+6.053%
2024-07-18	19.4000	19.8000	19.0200	19.0200	-1.705%	5,589	+7.781%
2024-07-17	19.3100	19.3600	19.3100	19.3500	+0.467%	1,550	+5.943%
2024-07-16	19.0300	19.2600	19.0300	19.2600	+2.175%	1,800	+6.438%
2024-07-15	18.9200	19.0000	18.8500	18.8500	-0.265%	4,612	+8.753%
2024-07-12	18.5500	18.9000	18.5500	18.9000	+0.585%	4,533	+8.466%
2024-07-11	18.8400	18.8500	18.7000	18.7900	+0.374%	3,400	+9.101%
2024-07-10	18.8500	18.8500	18.7200	18.7200	+0.268%	3,045	+9.509%
2024-07-09	18.6600	18.7000	18.6600	18.6700	-0.107%	1,025	+9.802%
2024-07-08	18.7300	18.7500	18.6600	18.6900	-0.320%	3,571	+9.684%
2024-07-05	18.7500	18.7500	18.7500	18.7500	-0.213%	3,133	+9.333%
2024-07-04	18.7000	18.8000	18.7000	18.7900	+1.130%	1,200	+9.101%
2024-07-03	18.5100	18.6500	18.5100	18.5800	-1.641%	300	+10.334%
2024-07-02	18.7900	18.8900	18.4600	18.8900	+1.943%	1,100	+8.523%
2024-06-28	18.8000	18.8000	18.4200	18.5300	-0.376%	2,834	+10.631%
2024-06-27	18.7600	18.7700	18.5000	18.6000	-0.535%	3,011	+10.215%
2024-06-26	18.7000	18.7000	18.7000	18.7000	-0.267%	1,350	+9.626%
2024-06-25	18.8900	18.8900	18.6300	18.7500	+0.321%	13,328	+9.333%
2024-06-24	18.6000	18.9000	18.6000	18.6900	-0.532%	1,328	+9.684%
2024-06-21	18.3800	19.0000	18.3000	18.7900	+3.526%	8,000	+9.101%
2024-06-20	18.1000	18.4200	18.0600	18.1500	+0.554%	4,128	+12.948%
2024-06-19	18.0500	18.1000	18.0500	18.0500	0.000%	1,242	+13.573%
2024-06-18	18.1500	18.1500	18.0500	18.0500	0.000%	400	+13.573%
2024-06-17	18.3500	18.4600	18.0500	18.0500	-1.366%	3,415	+13.573%
2024-06-14	18.2900	18.4500	18.2900	18.3000	+0.055%	500	+12.022%
2024-06-13	18.5000	18.5000	18.2900	18.2900	-0.218%	2,994	+12.083%
2024-06-12	18.7000	18.7200	18.3300	18.3300	+0.274%	2,378	+11.839%
2024-06-11	18.4500	18.5200	18.2600	18.2800	-0.921%	3,183	+12.144%
2024-06-10	18.6000	18.6000	18.4500	18.4500	-0.806%	96,550	+11.111%
2024-06-07	18.5100	18.9100	18.5000	18.6000	-2.260%	3,228	+10.215%
2024-06-06	18.4600	19.4900	18.4600	19.0300	+2.809%	2,415	+7.725%
2024-06-05	18.4500	18.6000	18.4500	18.5100	+0.434%	1,519	+10.751%
2024-06-04	18.4900	18.6200	18.4000	18.4300	+0.054%	1,515	+11.232%
2024-06-03	18.3000	18.4200	18.3000	18.4200	+0.381%	600	+11.292%
2024-05-31	18.3500	18.5000	18.3200	18.3500	-0.542%	3,400	+11.717%
2024-05-30	18.3500	18.4700	18.3500	18.4500	-0.593%	3,100	+11.111%
2024-05-29	18.6400	18.6400	18.5000	18.5600	-0.322%	2,800	+10.453%
2024-05-28	18.5600	18.6500	18.5000	18.6200	+0.269%	2,628	+10.097%
2024-05-27	18.5500	18.5700	18.5500	18.5700	+0.270%	533	+10.393%
2024-05-24	18.8000	18.8300	18.5200	18.5200	-0.697%	2,858	+10.691%
2024-05-23	18.6700	18.6700	18.6500	18.6500	-0.267%	217	+9.920%
2024-05-22	18.9900	18.9900	18.7000	18.7000	-0.160%	2,112	+9.626%
2024-05-21	18.7300	18.7300	18.7300	18.7300	+0.160%	100	+9.450%
2024-05-17	18.7000	18.7000	18.7000	18.7000	-0.320%	1,000	+9.626%
2024-05-16	18.6500	18.7600	18.6500	18.7600	+0.321%	700	+9.275%
2024-05-15	18.7500	18.7900	18.7000	18.7000	-0.320%	1,678	+9.626%
2024-05-14	18.9400	18.9500	18.7600	18.7600	+0.321%	1,400	+9.275%
2024-05-13	18.6000	18.7000	18.6000	18.7000	+1.026%	695	+9.626%
2024-05-10	18.3200	18.5400	18.3200	18.5100	+1.258%	9,400	+10.751%
2024-05-09	18.6400	18.6400	18.2800	18.2800	-1.720%	1,310	+12.144%
2024-05-08	18.7700	18.8500	18.6000	18.6000	-1.064%	3,300	+10.215%
2024-05-07	18.7600	19.0000	18.7600	18.8000	-1.571%	7,270	+9.043%
2024-05-06	18.5000	19.1000	18.4400	19.1000	+6.111%	3,018	+7.330%
2024-05-02	17.7500	18.0000	17.7500	18.0000	+0.167%	5,400	+13.889%
2024-05-01	17.3600	18.0000	17.3600	17.9700	+1.986%	5,780	+14.079%
2024-04-30	17.6200	17.6500	17.5500	17.6200	-0.113%	746	+16.345%
2024-04-29	17.6100	17.8000	17.4500	17.6400	-2.000%	4,313	+16.213%
2024-04-26	17.9200	18.0000	17.7700	18.0000	+0.559%	2,800	+13.889%
2024-04-24	17.8800	17.9300	17.8800	17.9000	-0.056%	1,685	+14.525%
2024-04-23	17.9500	17.9500	17.9000	17.9100	-0.056%	4,128	+14.461%
2024-04-22	18.0000	18.0000	17.9100	17.9200	-0.885%	1,840	+14.397%
2024-04-19	18.0800	18.0800	17.9100	18.0800	-0.110%	2,561	+13.385%
2024-04-18	17.9000	18.1100	17.9000	18.1000	+0.556%	6,570	+13.260%
2024-04-16	17.9900	18.0000	17.9900	18.0000	+0.279%	1,559	+13.889%
2024-04-15	18.0400	18.0400	17.9500	17.9500	-1.374%	3,460	+14.206%
2024-04-12	18.1000	18.2500	18.1000	18.2000	+0.275%	3,977	+12.637%
2024-04-11	18.2000	18.2200	18.1500	18.1500	+0.110%	2,900	+12.948%
2024-04-10	18.0000	18.1300	18.0000	18.1300	+1.285%	2,950	+13.072%
2024-04-08	17.7000	17.9000	17.7000	17.9000	+1.130%	2,600	+14.525%
2024-04-05	17.6400	17.7000	17.6200	17.7000	+1.724%	9,600	+15.819%
2024-04-04	17.6500	17.6500	17.3000	17.4000	-1.917%	3,912	+17.816%
2024-04-02	17.7500	17.7500	17.5500	17.7400	+0.169%	2,398	+15.558%
2024-04-01	17.7000	17.9800	17.6500	17.7100	+0.625%	1,200	+15.754%
2024-03-28	17.6900	17.6900	17.3600	17.6000	0.000%	4,743	+16.477%
2024-03-27	17.9800	17.9800	17.2700	17.6000	-1.676%	3,126	+16.477%
2024-03-26	17.7700	17.9000	17.7700	17.9000	+0.168%	4,400	+14.525%
2024-03-25	17.9100	17.9100	17.7000	17.8700	-0.223%	2,875	+14.717%
2024-03-22	17.9400	17.9500	17.9100	17.9100	+0.112%	1,700	+14.461%
2024-03-21	17.7000	17.8900	17.6900	17.8900	+0.959%	2,106	+14.589%
2024-03-20	17.7800	17.8000	17.6700	17.7200	+1.257%	1,800	+15.688%
2024-03-19	17.6100	17.6100	17.5000	17.5000	-0.681%	1,500	+17.143%
2024-03-15	17.9500	17.9500	17.6200	17.6200	-1.564%	2,529	+16.345%
2024-03-14	17.9300	17.9700	17.9000	17.9000	-0.334%	3,370	+14.525%
2024-03-13	17.9600	17.9600	17.9600	17.9600	+0.560%	200	+14.143%
2024-03-12	17.9000	17.9000	17.8600	17.8600	0.000%	1,428	+14.782%
2024-03-11	17.7600	17.8600	17.7600	17.8600	+0.168%	2,010	+14.782%
2024-03-07	17.9400	17.9400	17.8300	17.8300	+3.064%	400	+14.975%
2024-03-06	17.1800	17.3000	17.1400	17.3000	+1.110%	85,500	+18.497%
2024-03-04	17.2000	17.2000	17.1100	17.1100	-0.523%	1,220	+19.813%
2024-03-01	17.1200	17.2000	17.1100	17.2000	+0.175%	4,000	+19.186%
2024-02-29	17.1700	17.1700	17.1700	17.1700	-0.751%	1,000	+19.394%
2024-02-28	17.2000	17.3000	17.2000	17.3000	+1.051%	2,000	+18.497%
2024-02-27	17.1200	17.1200	17.1200	17.1200	+0.117%	250	+19.743%
2024-02-26	17.0000	17.1000	17.0000	17.1000	+0.588%	2,017	+19.883%
2024-02-23	17.0700	17.0700	17.0000	17.0000	-0.235%	8,930	+20.588%
2024-02-22	17.0000	17.1000	17.0000	17.0400	+0.353%	3,800	+20.305%
2024-02-21	17.1500	17.1500	16.9800	16.9800	+0.177%	2,100	+20.730%
2024-02-20	17.0100	17.0800	16.9500	16.9500	0.000%	9,670	+20.944%
2024-02-16	16.9300	17.2000	16.9300	16.9500	-1.166%	2,160	+20.944%
2024-02-15	16.9800	17.1500	16.9700	17.1500	+2.327%	3,453	+19.534%
2024-02-14	16.8500	16.8500	16.7500	16.7600	+0.060%	2,423	+22.315%
2024-02-13	16.9000	16.9000	16.7500	16.7500	-0.829%	2,800	+22.388%
2024-02-12	16.8900	16.9200	16.7800	16.8900	-0.059%	3,920	+21.374%
2024-02-09	16.9000	16.9000	16.8500	16.9000	0.000%	3,400	+21.302%
2024-02-08	17.2000	17.2000	16.8500	16.9000	-0.880%	20,452	+21.302%
2024-02-07	17.3500	17.3500	17.0500	17.0500	-1.729%	3,310	+20.235%
2024-02-06	17.4500	17.4500	17.2000	17.3500	-0.287%	18,506	+18.156%
2024-02-05	17.9900	18.0400	17.3800	17.4000	-3.441%	8,620	+17.816%
2024-02-02	17.9900	18.0500	17.9500	18.0200	+0.167%	5,200	+13.762%
2024-02-01	17.7500	17.9900	17.5500	17.9900	+1.638%	8,100	+13.952%
2024-01-31	18.0000	18.0100	17.7000	17.7000	-1.885%	4,106	+15.819%
2024-01-30	17.9000	18.0800	17.9000	18.0400	-0.606%	3,731	+13.636%
2024-01-29	17.9500	18.1500	17.9500	18.1500	+0.276%	5,180	+12.948%
2024-01-26	17.9000	18.1000	17.9000	18.1000	+1.685%	2,312	+13.260%
2024-01-25	17.7800	17.8000	17.7800	17.8000	+0.565%	437	+15.169%
2024-01-24	17.5900	17.7000	17.5900	17.7000	+1.375%	4,859	+15.819%
2024-01-23	17.2500	17.5000	17.2500	17.4600	+1.986%	5,278	+17.411%
2024-01-22	17.0000	17.2000	16.7500	17.1200	+2.331%	4,291	+19.743%
2024-01-19	17.1500	17.1500	16.7300	16.7300	-2.164%	140,845	+22.534%
2024-01-18	17.3000	17.3500	17.1000	17.1000	-0.984%	5,849	+19.883%
2024-01-17	17.3500	17.3500	17.2700	17.2700	-0.576%	900	+18.703%
2024-01-16	16.9000	17.3700	16.8500	17.3700	+2.478%	6,101	+18.020%
2024-01-15	16.9000	16.9500	16.6500	16.9500	+0.593%	9,831	+20.944%
2024-01-12	16.9100	17.0700	16.6900	16.8500	-0.355%	28,126	+21.662%
2024-01-11	17.1100	17.3000	16.8300	16.9100	-1.686%	16,905	+21.230%
2024-01-10	17.2500	17.4100	16.9500	17.2000	-0.290%	17,057	+19.186%
2024-01-09	17.5100	17.5100	17.2500	17.2500	-0.576%	7,401	+18.841%
2024-01-08	18.0400	18.0400	17.2700	17.3500	-3.825%	28,149	+18.156%
2024-01-05	17.8800	18.0400	17.8800	18.0400	+1.634%	1,119	+13.636%
2024-01-04	17.8000	17.8000	17.7500	17.7500	+0.169%	400	+15.493%
2024-01-03	17.5000	17.7300	17.5000	17.7200	-0.449%	1,700	+15.688%
2024-01-02	17.3700	17.8700	17.3700	17.8000	+2.299%	4,930	+15.169%
2023-12-29	17.0500	17.4000	17.0500	17.4000	+2.353%	2,021	+17.816%
2023-12-28	16.7500	17.1600	16.6000	17.0000	+3.030%	8,177	+20.588%
2023-12-27	16.2500	16.5900	16.1700	16.5000	+0.182%	12,050	+24.242%
2023-12-22	16.0000	16.4700	15.9200	16.4700	+2.937%	9,145	+24.469%
2023-12-21	15.8500	16.0500	15.8500	16.0000	-1.235%	6,870	+28.125%
2023-12-20	15.9100	16.2000	15.6500	16.2000	+0.935%	8,584	+26.543%
2023-12-19	16.1200	16.1500	15.8600	16.0500	-0.434%	12,661	+27.726%
2023-12-18	16.0000	16.2400	16.0000	16.1200	+1.320%	11,500	+27.171%
2023-12-15	15.9100	16.0500	15.8500	15.9100	+0.063%	12,180	+28.850%
2023-12-14	16.0500	16.0500	15.5000	15.9000	-0.563%	44,090	+28.931%
2023-12-13	16.0200	16.0300	15.7200	15.9900	+1.524%	5,000	+28.205%
2023-12-12	16.0400	16.0500	15.7100	15.7500	-0.943%	18,338	+30.159%
2023-12-08	15.8500	16.0000	15.8500	15.9000	+0.315%	3,200	+28.931%
2023-12-07	15.8400	15.8500	15.8400	15.8500	-0.126%	600	+29.338%
2023-12-06	15.6200	15.8700	15.6000	15.8700	+1.731%	9,050	+29.175%
2023-12-05	15.7800	15.8100	15.6000	15.6000	-0.637%	14,900	+31.410%
2023-12-04	16.1500	16.1500	15.6900	15.7000	-2.424%	6,505	+30.573%
2023-12-01	16.0100	16.0900	15.9600	16.0900	-0.062%	3,502	+27.408%
2023-11-30	15.9900	16.1000	15.9400	16.1000	+0.625%	7,903	+27.329%
2023-11-29	15.7100	16.2300	15.7100	16.0000	+1.266%	2,200	+28.125%
2023-11-28	15.9000	15.9000	15.7500	15.8000	-0.063%	9,851	+29.747%
2023-11-27	16.0500	16.0800	15.8100	15.8100	-1.434%	7,734	+29.665%
2023-11-24	16.0000	16.6400	15.9100	16.0400	+0.125%	4,200	+27.805%
2023-11-23	16.3800	16.3800	16.0200	16.0200	-2.198%	4,750	+27.965%
2023-11-22	16.1900	16.7100	16.1400	16.3800	+0.491%	4,587	+25.153%
2023-11-21	16.0500	16.3000	15.7500	16.3000	+1.494%	13,834	+25.767%
2023-11-20	16.2500	16.3500	16.0600	16.0600	-4.119%	8,080	+27.646%
2023-11-17	16.0000	16.7500	15.8600	16.7500	+6.214%	2,536	+22.388%
2023-11-16	15.9700	16.0000	15.7700	15.7700	+0.382%	8,969	+29.994%
2023-11-15	15.7500	15.8500	15.6000	15.7100	-0.127%	4,700	+30.490%
2023-11-14	15.6900	15.9100	15.5100	15.7300	-1.688%	22,400	+30.324%
2023-11-13	16.6400	16.6500	16.0000	16.0000	-3.323%	4,695	+28.125%
2023-11-09	16.7100	16.7100	16.2500	16.5500	-0.898%	10,200	+23.867%
2023-11-08	16.6500	16.9300	16.6100	16.7000	-0.299%	1,200	+22.754%
2023-11-07	16.7500	16.7500	16.7500	16.7500	+0.299%	700	+22.388%
2023-11-06	16.9000	16.9100	16.7000	16.7000	-1.300%	2,900	+22.754%
2023-11-03	16.0800	17.0000	16.0800	16.9200	+4.187%	8,000	+21.158%
2023-11-02	16.1200	16.2400	16.1200	16.2400	+0.620%	2,700	+26.232%
2023-10-31	15.7300	16.1400	15.6400	16.1400	+4.129%	3,680	+27.014%
2023-10-30	15.8000	15.8000	15.4700	15.5000	-3.125%	2,125	+32.258%
2023-10-27	16.1300	16.1300	15.9100	16.0000	+1.138%	3,544	+28.125%
2023-10-26	16.1200	16.1500	15.8200	15.8200	-2.526%	11,395	+29.583%
2023-10-25	16.4000	16.4000	16.2000	16.2300	-1.636%	8,100	+26.309%
2023-10-24	16.7100	16.7100	16.5000	16.5000	-0.901%	2,664	+24.242%
2023-10-23	16.9100	16.9100	16.6500	16.6500	-1.886%	3,012	+23.123%
2023-10-20	17.1200	17.1200	16.9700	16.9700	-0.992%	10,610	+20.801%
2023-10-19	17.3000	17.3000	17.1300	17.1400	-0.638%	651	+19.603%
2023-10-18	17.2500	17.2600	17.2500	17.2500	-1.316%	1,300	+18.841%
2023-10-17	17.2700	17.5300	17.2700	17.4800	+1.569%	2,502	+17.277%
2023-10-16	17.2200	17.2200	17.2100	17.2100	+0.584%	453	+19.117%
2023-10-13	17.2600	17.3500	17.1000	17.1100	-0.812%	5,977	+19.813%
2023-10-12	17.2100	17.3500	17.2000	17.2500	-0.519%	5,850	+18.841%
2023-10-11	17.4800	17.4800	17.3400	17.3400	+0.231%	800	+18.224%
2023-10-06	17.3500	17.3500	17.3000	17.3000	-0.288%	2,900	+18.497%
2023-10-05	17.3500	17.3500	17.3500	17.3500	0.000%	778	+18.156%
2023-10-04	17.4000	17.6200	17.3300	17.3500	-0.173%	2,349	+18.156%
2023-10-03	17.4900	17.5000	17.3800	17.3800	-0.912%	3,796	+17.952%
2023-10-02	17.5600	17.5600	17.5400	17.5400	+0.516%	810	+16.876%
2023-09-29	17.3500	17.5900	17.3500	17.4500	+0.925%	2,603	+17.479%
2023-09-28	17.2500	17.2900	17.2500	17.2900	+0.232%	1,000	+18.566%
2023-09-27	17.3100	17.3100	17.2500	17.2500	-0.347%	7,835	+18.841%
2023-09-26	17.4500	17.4500	17.3100	17.3100	-0.231%	4,096	+18.429%
2023-09-25	17.4000	17.4000	17.3500	17.3500	+0.521%	686	+18.156%
2023-09-22	17.3800	17.3800	17.2500	17.2600	-0.231%	1,872	+18.772%
2023-09-21	17.4500	17.5500	17.1600	17.3000	-0.860%	3,727	+18.497%
2023-09-20	17.5000	17.5000	17.1500	17.4500	-0.570%	5,200	+17.479%
2023-09-19	17.7000	17.7000	17.5500	17.5500	+0.228%	1,683	+16.809%
2023-09-18	17.5100	17.5100	17.5100	17.5100	-1.018%	600	+17.076%
2023-09-15	17.3900	17.6900	17.3900	17.6900	0.000%	3,000	+15.885%
2023-09-14	17.5000	17.6900	17.5000	17.6900	+1.086%	3,382	+15.885%
2023-09-13	17.4100	17.5000	17.3500	17.5000	+0.575%	4,372	+17.143%
2023-09-12	17.2000	17.5000	17.2000	17.4000	+1.754%	4,000	+17.816%
2023-09-11	17.3200	17.5000	17.0000	17.1000	+0.352%	3,900	+19.883%
2023-09-08	17.4000	17.4000	17.0300	17.0400	-3.401%	2,498	+20.305%
2023-09-07	17.5000	17.7900	17.3000	17.6400	+0.800%	5,080	+16.213%
2023-09-06	17.5100	17.5100	17.5000	17.5000	0.000%	1,000	+17.143%
2023-09-01	17.4400	17.6500	17.4400	17.5000	+0.981%	2,776	+17.143%
2023-08-31	17.3900	17.4500	17.3300	17.3300	-0.345%	3,100	+18.292%
2023-08-30	17.4400	17.4400	17.3900	17.3900	+1.994%	805	+17.884%
2023-08-29	17.0200	17.1600	16.9500	17.0500	+0.059%	4,613	+20.235%
2023-08-28	17.1800	17.1800	17.0000	17.0400	-0.815%	41,700	+20.305%
2023-08-25	17.3600	17.3600	17.1800	17.1800	-0.406%	2,600	+19.325%
2023-08-24	17.4300	17.4300	17.2500	17.2500	+0.583%	1,300	+18.841%
2023-08-23	17.3000	17.3600	17.1500	17.1500	-1.775%	4,200	+19.534%
2023-08-22	17.6000	17.6000	17.4600	17.4600	-1.523%	1,900	+17.411%
2023-08-21	17.5100	17.7400	17.2700	17.7300	+1.141%	4,610	+15.623%
2023-08-18	18.0000	18.0000	17.5300	17.5300	-2.611%	14,378	+16.942%
2023-08-17	18.0000	18.5000	18.0000	18.0000	-0.498%	5,240	+13.889%
2023-08-16	18.3200	18.3200	18.0900	18.0900	+2.493%	800	+13.322%
2023-08-15	17.8000	17.8000	17.6000	17.6500	-1.726%	1,600	+16.147%
2023-08-14	18.1000	18.1000	17.9600	17.9600	-0.222%	1,600	+14.143%
2023-08-11	18.1000	18.1000	17.8250	18.0000	0.000%	4,800	+13.889%
2023-08-10	18.2000	18.2500	18.0000	18.0000	-1.099%	4,850	+13.889%
2023-08-09	18.4900	18.5000	18.2000	18.2000	-0.329%	37,700	+12.637%
2023-08-08	18.4900	18.4900	18.2600	18.2600	-0.761%	2,300	+12.267%
2023-08-04	18.5500	18.5500	18.4000	18.4000	-0.755%	7,300	+11.413%
2023-08-03	18.4500	18.5500	18.4500	18.5400	+0.488%	43,209	+10.572%
2023-08-02	18.6000	18.6000	18.4000	18.4500	-1.019%	77,312	+11.111%
2023-08-01	18.6500	18.7000	18.6100	18.6400	-0.054%	7,902	+9.979%
2023-07-31	18.8000	18.8000	18.6500	18.6500	-3.767%	4,140	+9.920%
2023-07-27	19.2100	19.3800	19.2100	19.3800	+0.623%	400	+5.779%
2023-07-26	19.4000	19.4000	19.2600	19.2600	-0.722%	1,396	+6.438%
2023-07-25	19.4000	19.4000	19.4000	19.4000	0.000%	1,500	+5.670%
2023-07-24	19.6200	19.6200	18.5200	19.4000	-0.767%	1,565	+5.670%
2023-07-21	19.5700	19.5700	19.5500	19.5500	+1.243%	8,289	+4.859%
2023-07-20	19.2500	19.3100	19.2500	19.3100	+0.573%	3,300	+6.163%
2023-07-19	19.2000	19.2000	19.0000	19.2000	+1.053%	12,142	+6.771%
2023-07-18	18.8000	19.0000	18.8000	19.0000	+1.010%	4,300	+7.895%
2023-07-17	18.8100	18.8100	18.8100	18.8100	-0.476%	1,827	+8.985%
2023-07-14	18.7500	18.9000	18.7500	18.9000	+2.941%	3,904	+8.466%
2023-07-13	18.3100	18.3600	18.3000	18.3600	+0.109%	4,799	+11.656%
2023-07-12	18.3100	18.5000	18.3100	18.3400	+0.548%	1,080	+11.778%
2023-07-11	18.1500	18.2400	18.1500	18.2400	+0.718%	6,301	+12.390%
2023-07-10	19.0000	19.0000	18.1100	18.1100	-4.734%	8,000	+13.197%
2023-07-07	19.0100	19.0100	19.0100	19.0100	+0.053%	700	+7.838%
2023-07-06	19.1000	19.2900	19.0000	19.0000	-1.503%	1,600	+7.895%
2023-07-05	19.2800	19.2900	18.9900	19.2900	-0.259%	2,850	+6.273%
2023-07-04	19.3800	19.3800	19.3400	19.3400	+0.782%	450	+5.998%
2023-06-30	19.0000	19.2000	19.0000	19.1900	+0.157%	1,200	+6.826%
2023-06-29	19.0500	19.1600	19.0500	19.1600	+0.789%	2,600	+6.994%
2023-06-28	19.0000	19.0100	19.0000	19.0100	-1.452%	481	+7.838%
2023-06-27	19.4000	19.4000	19.2900	19.2900	-0.567%	1,800	+6.273%
2023-06-26	19.2500	19.4000	19.2500	19.4000	+2.105%	1,400	+5.670%
2023-06-23	19.3000	19.3000	19.0000	19.0000	-1.605%	3,810	+7.895%
2023-06-22	19.2700	19.3100	19.2700	19.3100	-0.974%	1,300	+6.163%
2023-06-21	19.4500	19.6500	19.4500	19.5000	+0.723%	2,400	+5.128%
2023-06-20	19.4500	19.5500	19.2600	19.3600	-1.224%	2,640	+5.888%
2023-06-19	19.5000	19.8800	19.5000	19.6000	+0.513%	1,500	+4.592%
2023-06-16	19.4500	19.5000	19.4000	19.5000	+0.206%	5,600	+5.128%
2023-06-15	19.2500	19.4900	19.2500	19.4600	+2.260%	5,271	+5.344%
2023-06-14	19.2000	19.3500	19.0300	19.0300	-1.143%	1,655	+7.725%
2023-06-13	19.2000	19.3000	19.1900	19.2500	+0.260%	2,785	+6.494%
2023-06-12	19.4000	19.5000	19.2000	19.2000	-1.082%	5,600	+6.771%
2023-06-09	19.6400	19.6400	19.4100	19.4100	-0.665%	1,305	+5.616%
2023-06-08	19.3500	19.5500	19.3500	19.5400	+0.982%	1,600	+4.913%
2023-06-07	19.3500	19.3500	19.3500	19.3500	+0.572%	1,100	+5.943%
2023-06-06	19.1500	19.3000	19.1500	19.2400	+0.522%	700	+6.549%
2023-06-05	19.0100	19.2000	19.0000	19.1400	+1.323%	11,850	+7.106%
2023-06-02	18.3700	18.8900	18.2700	18.8900	+2.440%	3,000	+8.523%
2023-06-01	18.2500	18.4500	18.2500	18.4400	+1.096%	2,100	+11.171%
2023-05-31	17.9500	18.2400	17.5100	18.2400	+1.956%	2,967	+12.390%
2023-05-30	17.8900	17.8900	17.5700	17.8900	+1.073%	5,825	+14.589%
2023-05-29	17.8100	17.8500	17.7000	17.7000	-0.562%	2,260	+15.819%
2023-05-26	18.6000	18.6000	17.8000	17.8000	-4.095%	12,568	+15.169%
2023-05-25	18.9900	18.9900	18.5000	18.5600	-1.538%	4,520	+10.453%
2023-05-24	19.0900	19.0900	18.7600	18.8500	+1.072%	500	+8.753%
2023-05-23	18.5000	18.6500	18.5000	18.6500	-2.100%	11,300	+9.920%
2023-05-19	19.0500	19.0500	19.0500	19.0500	+0.263%	1,200	+7.612%
2023-05-18	19.0500	19.0500	19.0000	19.0000	-0.471%	200	+7.895%
2023-05-17	19.1500	19.2900	19.0900	19.0900	-1.088%	7,900	+7.386%
2023-05-16	19.1500	19.4400	19.1500	19.3000	+0.836%	2,248	+6.218%
2023-05-15	19.0000	19.1400	18.9000	19.1400	+0.472%	3,450	+7.106%
2023-05-12	19.0000	19.3800	18.6000	19.0500	+0.210%	6,214	+7.612%
2023-05-11	18.6800	19.0500	18.6800	19.0100	+2.204%	2,310	+7.838%
2023-05-10	18.6300	18.9000	18.6000	18.6000	+0.270%	1,665	+10.215%
2023-05-09	19.0100	19.2000	18.1000	18.5500	-5.357%	11,800	+10.512%
2023-05-08	19.6000	19.6000	19.6000	19.6000	-0.759%	1,000	+4.592%
2023-05-05	19.6900	19.8000	19.6900	19.7500	+0.509%	4,155	+3.797%
2023-05-04	19.7600	19.7600	19.6500	19.6500	-0.858%	2,240	+4.326%
2023-05-03	19.9800	19.9800	19.6500	19.8200	-0.101%	4,114	+3.431%
2023-05-02	20.1700	20.1700	19.8400	19.8400	-1.538%	6,700	+3.327%
2023-05-01	20.1500	20.1500	20.1500	20.1500	-0.248%	1,660	+1.737%
2023-04-28	20.2500	20.2500	20.1500	20.2000	-0.591%	3,806	+1.485%
2023-04-27	20.2000	20.3200	20.1600	20.3200	-0.636%	4,214	+0.886%
2023-04-26	20.2600	20.4500	20.1500	20.4500	+0.689%	4,512	+0.244%
2023-04-25	20.3500	20.3500	20.2000	20.3100	+0.049%	4,990	+0.935%
2023-04-24	20.2000	20.4000	20.1600	20.3000	+0.595%	16,288	+0.985%
2023-04-21	20.2500	20.2500	19.9200	20.1800	-0.099%	6,850	+1.586%
2023-04-20	20.3500	20.5100	19.3000	20.2000	-1.271%	4,609	+1.485%
2023-04-19	19.7400	20.4600	19.7400	20.4600	+4.122%	2,160	+0.196%
2023-04-18	19.6000	19.6500	19.4900	19.6500	+0.563%	7,720	+4.326%
2023-04-17	19.5200	19.5500	19.5000	19.5400	+0.154%	5,806	+4.913%
2023-04-14	19.4500	19.5100	19.3000	19.5100	+0.308%	900	+5.074%
2023-04-13	19.5000	19.5000	19.3500	19.4500	+0.465%	4,520	+5.398%
2023-04-12	19.5000	19.5500	19.3600	19.3600	-0.718%	15,655	+5.888%
2023-04-11	19.7900	19.7900	19.4000	19.5000	0.000%	12,873	+5.128%
2023-04-10	19.5800	19.6000	19.3900	19.5000	-0.409%	7,940	+5.128%
2023-04-06	19.5500	19.7000	19.3000	19.5800	-5.729%	95,100	+4.699%
2023-04-05	21.2700	21.2700	19.8000	20.7700	-2.028%	6,250	-1.300%
2023-04-04	21.7700	21.8000	21.2000	21.2000	-3.108%	10,956	-3.302%
2023-04-03	23.0000	23.0000	20.6100	21.8800	-5.892%	14,652	-6.307%
2023-03-31	23.0000	23.2500	23.0000	23.2500	-0.215%	7,310	-11.828%
2023-03-30	23.3000	23.3000	22.7500	23.3000	-1.895%	12,450	-12.017%
2023-03-29	23.9900	23.9900	23.7500	23.7500	-1.042%	1,200	-13.684%
2023-03-28	23.9900	24.0000	23.9900	24.0000	+0.756%	1,000	-14.583%
2023-03-27	23.9000	23.9100	23.8200	23.8200	-0.376%	1,700	-13.938%
2023-03-24	24.2300	24.2500	23.9100	23.9100	-1.321%	18,600	-14.262%
2023-03-23	24.4900	24.4900	24.2300	24.2300	-1.102%	11,200	-15.394%
2023-03-22	24.2500	24.5000	24.2000	24.5000	+1.913%	7,300	-16.327%
2023-03-21	24.5200	24.5200	24.0000	24.0400	-1.677%	10,900	-14.725%
2023-03-20	24.6000	24.6500	24.4100	24.4500	-0.610%	5,400	-16.155%
2023-03-17	24.4200	24.6000	24.4200	24.6000	+0.737%	1,900	-16.667%
2023-03-16	24.6000	24.6000	24.4200	24.4200	-0.286%	1,900	-16.052%
2023-03-15	24.5600	24.5800	24.4800	24.4900	-1.210%	1,600	-16.292%
2023-03-14	24.7900	24.7900	24.7900	24.7900	+0.364%	400	-17.305%
2023-03-13	24.8100	24.8100	24.7000	24.7000	-1.200%	700	-17.004%
2023-03-10	24.9000	25.0000	24.8000	25.0000	+0.241%	4,714	-18.000%
2023-03-09	24.9200	24.9400	24.9200	24.9400	+0.040%	3,600	-17.803%
2023-03-08	24.9900	25.0000	24.8000	24.9300	-0.280%	15,025	-17.770%
2023-03-07	25.0100	25.0100	24.9900	25.0000	-0.040%	12,100	-18.000%
2023-03-06	25.0100	25.0900	25.0000	25.0100	-0.160%	2,500	-18.033%
2023-03-02	25.0500	25.0500	25.0500	25.0500	0.000%	4,839	-18.164%
2023-03-01	25.0600	25.2600	25.0500	25.0500	-0.199%	700	-18.164%
2023-02-28	25.0500	25.1000	25.0500	25.1000	+0.803%	8,000	-18.327%
2023-02-27	25.0000	25.1000	24.5000	24.9000	-0.400%	2,459	-17.671%
2023-02-22	25.0000	25.0000	25.0000	25.0000	0.000%	2,912	-18.000%
2023-02-21	25.0000	25.0000	25.0000	25.0000	+0.361%	1,600	-18.000%
2023-02-17	25.0000	25.0000	24.9100	24.9100	-0.360%	1,600	-17.704%
2023-02-16	25.0000	25.0900	25.0000	25.0000	-0.040%	38,800	-18.000%
2023-02-15	24.9900	25.0400	24.9900	25.0100	+0.523%	11,300	-18.033%
2023-02-14	24.9800	24.9800	24.8800	24.8800	+0.121%	200	-17.605%
2023-02-13	24.8500	24.8500	24.8500	24.8500	-0.201%	200	-17.505%
2023-02-10	24.7600	24.9000	24.7500	24.9000	+0.606%	9,300	-17.671%
2023-02-09	24.9800	24.9800	24.7500	24.7500	-0.841%	5,511	-17.172%
2023-02-08	24.7500	24.9600	24.7500	24.9600	+0.848%	1,200	-17.869%
2023-02-07	24.7500	24.7500	24.7500	24.7500	-0.202%	100	-17.172%
2023-02-06	24.7800	24.8000	24.7800	24.8000	+0.364%	839	-17.339%
2023-02-03	24.8400	24.8400	24.7100	24.7100	-0.723%	281	-17.038%
2023-02-02	24.8000	24.8900	24.7000	24.8900	+1.056%	1,200	-17.638%
2023-02-01	24.6400	24.6400	24.6300	24.6300	+0.081%	1,600	-16.768%
2023-01-30	24.8500	24.8500	24.6000	24.6100	-1.481%	5,403	-16.701%
2023-01-27	24.9600	24.9800	24.9600	24.9800	+0.726%	1,300	-17.934%
2023-01-26	24.8000	24.8000	24.8000	24.8000	+0.121%	1,100	-17.339%
2023-01-25	24.8500	24.8500	24.7700	24.7700	-0.121%	800	-17.239%
2023-01-24	24.8500	24.8500	24.7500	24.8000	-0.362%	1,700	-17.339%
2023-01-23	24.9000	24.9000	24.7500	24.8900	+0.484%	2,434	-17.638%
2023-01-20	24.7500	24.9500	24.7500	24.7700	-0.322%	3,835	-17.239%
2023-01-19	24.9500	24.9500	24.8400	24.8500	-0.401%	1,500	-17.505%

.dark-mode .qCqC0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCqC0M{ color: #333333; background-color: white; border: 2px solid #333333; }AX-IARTIS REIT SER I PFDstock TSE

AX-I
ARTIS REIT SER I PFD
stock TSE