Artis RE Invest Pref E (AX_pe)

AX_pe
🏛️ Canadá →
20.60
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 23.55 23.67 23.55 23.59 0.0M
2021-12-30 23.45 23.58 23.45 23.55 0.0M
2021-12-29 23.55 23.55 23.50 23.50 0.0M
2021-12-24 23.42 23.42 23.42 23.42 0.0M
2021-12-23 23.40 23.50 23.40 23.50 0.0M
2021-12-22 23.40 23.50 23.40 23.40 0.0M
2021-12-21 23.27 23.30 23.25 23.28 0.1M
2021-12-20 23.31 23.35 23.24 23.35 0.0M
2021-12-17 23.43 23.45 23.43 23.43 0.0M
2021-12-16 23.40 23.40 23.40 23.40 0.0M
2021-12-14 23.39 23.43 23.39 23.40 0.0M
2021-12-10 23.35 23.35 23.24 23.25 0.0M
2021-12-09 23.40 23.45 23.35 23.35 0.0M
2021-12-08 23.36 23.40 23.36 23.36 0.0M
2021-12-07 23.60 23.60 23.45 23.45 0.0M
2021-12-06 23.75 23.75 23.50 23.50 0.0M
2021-12-03 23.65 23.65 23.63 23.63 0.0M
2021-12-02 23.65 23.74 23.65 23.74 0.0M
2021-11-30 23.70 23.70 23.61 23.61 0.0M
2021-11-29 23.67 23.76 23.67 23.70 0.0M
2021-11-26 23.70 23.70 23.68 23.68 0.0M
2021-11-25 23.75 23.83 23.70 23.70 0.0M
2021-11-24 23.70 23.75 23.70 23.75 0.0M
2021-11-23 23.70 23.74 23.70 23.70 0.0M
2021-11-22 23.70 23.70 23.70 23.70 0.0M
2021-11-19 23.74 23.74 23.71 23.71 0.0M
2021-11-18 23.75 23.75 23.71 23.71 0.0M
2021-11-17 23.73 23.85 23.72 23.84 0.0M
2021-11-16 23.89 23.89 23.82 23.82 0.0M
2021-11-15 23.90 23.90 23.90 23.90 0.0M
2021-11-12 23.90 23.90 23.87 23.87 0.0M
2021-11-10 23.90 23.95 23.90 23.95 0.0M
2021-11-08 23.85 23.85 23.85 23.85 0.0M
2021-11-05 23.95 23.95 23.78 23.82 0.0M
2021-11-04 23.90 23.91 23.84 23.86 0.0M
2021-11-03 23.89 23.99 23.89 23.92 0.0M
2021-11-02 23.80 23.89 23.77 23.89 0.0M
2021-11-01 23.77 23.77 23.77 23.77 0.0M
2021-10-29 23.89 23.89 23.70 23.78 0.0M
2021-10-28 23.83 23.83 23.74 23.74 0.0M
2021-10-27 23.83 23.83 23.70 23.70 0.0M
2021-10-26 23.72 23.80 23.72 23.80 0.0M
2021-10-25 23.70 23.70 23.64 23.64 0.0M
2021-10-22 23.80 23.80 23.70 23.70 0.0M
2021-10-21 23.73 23.73 23.70 23.70 0.0M
2021-10-20 23.80 23.80 23.74 23.74 0.0M
2021-10-19 23.72 23.74 23.72 23.74 0.0M
2021-10-18 23.99 23.99 23.76 23.76 0.0M
2021-10-15 23.80 23.85 23.80 23.85 0.0M
2021-10-14 23.85 23.90 23.80 23.80 0.0M
2021-10-13 23.87 23.90 23.87 23.90 0.0M
2021-10-12 23.78 23.80 23.78 23.80 0.0M
2021-10-08 23.75 23.75 23.75 23.75 0.0M
2021-10-07 23.64 23.70 23.60 23.60 0.0M
2021-10-06 23.63 23.63 23.63 23.63 0.0M
2021-10-05 23.75 23.75 23.75 23.75 0.0M
2021-10-04 23.95 23.97 23.61 23.85 0.0M
2021-10-01 23.75 23.75 23.75 23.75 0.0M
2021-09-30 23.76 23.76 23.60 23.65 0.0M
2021-09-29 23.59 23.76 23.59 23.76 0.0M
2021-09-28 23.61 23.70 23.61 23.69 0.0M
2021-09-27 23.70 23.84 23.70 23.81 0.0M
2021-09-24 23.70 23.71 23.70 23.70 0.0M
2021-09-23 23.77 23.78 23.77 23.78 0.0M
2021-09-21 23.41 23.75 23.41 23.73 0.0M
2021-09-17 23.42 23.78 23.42 23.78 0.0M
2021-09-16 23.50 23.50 23.41 23.41 0.0M
2021-09-15 23.45 23.50 23.41 23.41 0.0M
2021-09-14 23.45 23.45 23.41 23.42 0.0M
2021-09-13 23.49 23.49 23.49 23.49 0.0M
2021-09-10 23.43 23.43 23.43 23.43 0.0M
2021-09-09 23.50 23.50 23.43 23.43 0.0M
2021-09-08 23.52 23.52 23.51 23.51 0.0M
2021-09-07 23.56 23.58 23.50 23.50 0.0M
2021-09-03 23.56 23.56 23.55 23.55 0.0M
2021-09-02 23.60 23.67 23.52 23.67 0.1M
2021-09-01 23.59 23.60 23.58 23.60 0.0M
2021-08-31 23.59 23.60 23.51 23.59 0.0M
2021-08-30 23.90 24.00 23.68 23.68 0.0M
2021-08-27 23.85 23.85 23.84 23.85 0.0M
2021-08-26 23.90 23.90 23.90 23.90 0.0M
2021-08-25 23.85 23.90 23.85 23.85 0.0M
2021-08-24 23.84 23.85 23.84 23.85 0.0M
2021-08-23 23.70 23.70 23.70 23.70 0.0M
2021-08-20 23.60 23.65 23.60 23.65 0.0M
2021-08-19 23.65 23.65 23.60 23.60 0.0M
2021-08-18 23.60 23.75 23.60 23.75 0.0M
2021-08-17 23.65 23.65 23.65 23.65 0.0M
2021-08-13 23.66 23.66 23.65 23.65 0.0M
2021-08-12 23.65 23.65 23.60 23.60 0.0M
2021-08-11 23.64 23.64 23.62 23.62 0.0M
2021-08-10 23.52 23.61 23.52 23.60 0.0M
2021-08-09 23.51 23.51 23.51 23.51 0.0M
2021-08-06 23.85 23.85 23.85 23.85 0.0M
2021-08-05 23.53 23.53 23.45 23.45 0.0M
2021-08-04 23.85 23.86 23.65 23.65 0.0M
2021-08-03 23.76 23.76 23.76 23.76 0.0M
2021-07-30 23.54 23.54 23.53 23.53 0.0M
2021-07-29 23.49 23.52 23.48 23.52 0.0M
2021-07-28 23.50 23.67 23.50 23.67 0.0M
2021-07-27 23.75 23.85 23.41 23.60 0.0M
2021-07-26 23.80 23.80 23.75 23.75 0.0M
2021-07-23 23.76 23.76 23.76 23.76 0.0M
2021-07-22 23.75 23.76 23.75 23.76 0.0M
2021-07-21 23.90 24.17 23.75 23.75 0.0M
2021-07-19 23.77 23.77 23.75 23.76 0.0M
2021-07-16 24.01 24.01 24.00 24.00 0.0M
2021-07-15 24.01 24.01 24.00 24.01 0.0M
2021-07-14 24.10 24.10 24.00 24.00 0.0M
2021-07-13 24.02 24.13 24.02 24.12 0.0M
2021-07-08 23.80 24.25 23.80 24.22 0.0M
2021-07-07 23.75 23.96 23.75 23.85 0.0M
2021-07-06 23.61 23.63 23.61 23.63 0.0M
2021-06-30 23.50 23.59 23.40 23.50 0.0M
2021-06-29 23.50 23.50 23.49 23.49 0.0M
2021-06-28 23.89 23.89 23.85 23.85 0.0M
2021-06-25 23.80 23.80 23.80 23.80 0.0M
2021-06-24 23.87 23.87 23.87 23.87 0.0M
2021-06-23 23.65 23.67 23.65 23.65 0.0M
2021-06-22 23.64 23.75 23.60 23.60 0.0M
2021-06-21 23.55 23.77 23.55 23.77 0.0M
2021-06-18 23.50 23.50 23.50 23.50 0.0M
2021-06-17 23.51 23.61 23.51 23.51 0.0M
2021-06-16 23.77 23.77 23.75 23.75 0.0M
2021-06-15 23.60 23.75 23.60 23.75 0.0M
2021-06-14 23.60 23.60 23.60 23.60 0.0M
2021-06-10 23.70 23.70 23.56 23.56 0.0M
2021-06-09 23.42 23.63 23.42 23.63 0.0M
2021-06-04 23.78 23.81 23.69 23.77 0.0M
2021-06-03 23.60 23.86 23.60 23.86 0.0M
2021-06-02 23.49 23.50 23.49 23.50 0.0M
2021-06-01 23.30 23.30 23.30 23.30 0.0M
2021-05-31 23.20 23.20 23.20 23.20 0.0M
2021-05-28 23.15 23.34 23.15 23.25 0.0M
2021-05-27 23.21 23.21 23.10 23.15 0.0M
2021-05-26 23.11 23.25 23.11 23.25 0.0M
2021-05-25 23.10 23.10 23.05 23.05 0.0M
2021-05-21 23.00 23.05 23.00 23.05 0.0M
2021-05-20 23.07 23.08 23.01 23.01 0.0M
2021-05-19 23.20 23.26 23.08 23.20 0.0M
2021-05-18 23.00 23.18 23.00 23.00 0.0M
2021-05-17 23.01 23.01 23.00 23.00 0.0M
2021-05-14 22.95 23.11 22.95 23.11 0.0M
2021-05-13 22.60 22.75 22.60 22.75 0.0M
2021-05-12 22.94 23.00 22.65 22.65 0.0M
2021-05-11 23.30 23.30 23.01 23.01 0.0M
2021-05-10 23.00 23.30 23.00 23.30 0.0M
2021-05-07 23.05 23.14 23.00 23.00 0.0M
2021-05-06 22.91 23.07 22.91 22.91 0.0M
2021-05-05 22.96 22.96 22.90 22.96 0.0M
2021-05-04 22.66 22.90 22.65 22.90 0.0M
2021-04-30 22.62 22.85 22.62 22.85 0.0M
2021-04-29 22.75 22.94 22.74 22.85 0.0M
2021-04-28 22.50 22.61 22.50 22.61 0.0M
2021-04-27 22.49 22.49 22.31 22.40 0.0M
2021-04-26 22.16 22.16 22.16 22.16 0.0M
2021-04-23 22.15 22.25 22.15 22.22 0.0M
2021-04-22 22.15 22.20 22.15 22.20 0.0M
2021-04-21 22.05 22.08 22.05 22.08 0.0M
2021-04-20 22.16 22.16 22.08 22.08 0.0M
2021-04-19 22.11 22.15 22.11 22.15 0.0M
2021-04-16 21.90 22.10 21.90 22.10 0.0M
2021-04-15 22.05 22.05 21.79 21.91 0.0M
2021-04-14 22.10 22.11 22.06 22.09 0.0M
2021-04-13 22.10 22.10 22.10 22.10 0.0M
2021-04-12 21.90 22.10 21.90 22.10 0.0M
2021-04-09 21.91 22.02 21.91 21.95 0.0M
2021-04-08 21.90 21.96 21.90 21.95 0.0M
2021-04-07 21.85 21.90 21.80 21.85 0.0M
2021-04-06 21.95 21.95 21.80 21.80 0.0M
2021-04-05 21.65 22.20 21.65 22.20 0.0M
2021-04-01 21.65 21.75 21.65 21.75 0.0M
2021-03-30 21.65 22.16 21.65 21.65 0.0M
2021-03-29 21.99 22.10 21.60 21.60 0.0M
2021-03-26 21.80 21.81 21.75 21.75 0.0M
2021-03-25 21.80 21.95 21.62 21.80 0.0M
2021-03-23 21.81 21.84 21.79 21.79 0.0M
2021-03-22 21.91 21.98 21.77 21.79 0.0M
2021-03-19 21.77 21.90 21.77 21.88 0.0M
2021-03-18 21.86 21.88 21.85 21.85 0.0M
2021-03-17 21.99 21.99 21.66 21.74 0.0M
2021-03-16 22.01 22.30 21.74 22.00 0.0M
2021-03-15 22.25 22.29 22.10 22.10 0.0M
2021-03-12 22.25 22.25 21.85 22.10 0.0M
2021-03-11 22.00 22.11 21.75 22.11 0.0M
2021-03-10 21.70 22.00 21.70 22.00 0.0M
2021-03-09 21.25 21.42 21.24 21.42 0.0M
2021-03-08 21.25 21.90 21.25 21.50 0.0M
2021-03-05 21.24 21.24 21.24 21.24 0.0M
2021-03-04 21.15 21.24 21.15 21.24 0.0M
2021-03-03 21.25 21.25 21.24 21.24 0.0M
2021-03-02 21.00 21.00 21.00 21.00 0.0M
2021-03-01 20.75 20.75 20.75 20.75 0.0M
2021-02-26 20.67 20.76 20.67 20.75 0.0M
2021-02-25 20.72 20.77 20.72 20.76 0.0M
2021-02-24 20.60 20.60 20.60 20.60 0.0M
2021-02-23 21.42 21.42 21.04 21.10 0.0M
2021-02-18 20.63 20.65 20.60 20.65 0.0M
2021-02-17 20.66 20.66 20.45 20.64 0.0M
2021-02-16 20.70 20.70 20.70 20.70 0.0M
2021-02-12 20.24 20.28 20.24 20.28 0.0M
2021-02-11 20.12 20.15 20.11 20.15 0.0M
2021-02-09 20.04 20.06 20.04 20.05 0.0M
2021-02-08 20.02 20.02 20.02 20.02 0.0M
2021-02-05 20.32 20.32 20.32 20.32 0.0M
2021-02-04 19.45 19.94 19.24 19.92 0.0M
2021-02-03 19.45 19.45 19.45 19.45 0.0M
2021-02-01 19.50 19.50 19.46 19.47 0.0M
2021-01-29 19.40 19.51 19.26 19.26 0.0M
2021-01-28 19.45 19.54 19.45 19.54 0.0M
2021-01-27 19.50 19.65 19.50 19.65 0.0M
2021-01-26 19.55 19.59 19.45 19.58 0.0M
2021-01-25 18.96 19.16 18.90 19.10 0.0M
2021-01-22 18.98 18.99 18.98 18.99 0.0M
2021-01-20 18.80 18.80 18.80 18.80 0.0M
2021-01-19 18.64 18.80 18.64 18.80 0.0M
2021-01-18 18.65 18.75 18.65 18.75 0.0M
2021-01-15 18.79 18.80 18.60 18.60 0.0M
2021-01-14 18.74 18.75 18.74 18.75 0.0M
2021-01-13 18.67 18.67 18.50 18.55 0.0M
2021-01-12 18.60 18.65 18.51 18.51 0.0M
2021-01-11 18.60 18.62 18.60 18.62 0.0M
2021-01-08 18.60 18.60 18.60 18.60 0.0M
2021-01-06 18.49 18.67 18.49 18.67 0.0M
2021-01-05 18.30 18.30 18.30 18.30 0.0M
2021-01-04 18.25 18.25 18.25 18.25 0.0M