Canada markets closed

Allied Properties Real Estate Investment Trust (AP-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.18-0.17 (-0.98%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.2617.4117.1717.1817.18282,186
Apr 23, 202417.2717.5017.1917.3517.35276,800
Apr 22, 202417.0917.3617.0317.2717.27262,700
Apr 19, 202416.9917.2016.9717.0817.08304,900
Apr 18, 202416.6117.1416.5217.0017.00358,000
Apr 17, 202417.0817.1716.4616.5416.54682,900
Apr 16, 202417.2317.3216.9816.9816.98400,100
Apr 15, 202417.8518.0317.2817.3317.33276,600
Apr 12, 202418.2018.2317.6717.7717.77490,800
Apr 11, 202418.1118.4218.0118.2618.26282,300
Apr 10, 202418.5018.5017.8518.0618.06802,300
Apr 09, 202418.1418.8417.9118.7318.73619,600
Apr 08, 202417.7018.1017.5118.0318.03409,300
Apr 05, 202416.9317.7316.8517.6817.68765,200
Apr 04, 202417.1017.2916.9016.9416.94503,100
Apr 03, 202416.8917.0416.7316.9216.92338,500
Apr 02, 202417.3017.3716.8216.8716.87633,100
Apr 01, 202417.7317.7317.3417.3817.38244,300
Mar 28, 202417.5817.7517.5517.6717.67512,500
Mar 27, 202417.2817.6617.2817.5917.59369,400
Mar 27, 20240.15 Dividend
Mar 26, 202417.5117.6317.3317.4217.27265,900
Mar 25, 202417.2017.5717.2017.4117.26364,300
Mar 22, 202417.5117.6117.2217.2317.08269,000
Mar 21, 202417.4417.5217.3017.4217.27354,500
Mar 20, 202417.2017.3417.1317.2217.07500,500
Mar 19, 202417.2717.5217.0917.1817.03330,100
Mar 18, 202417.2417.3517.0517.3217.17356,500
Mar 15, 202416.9617.3516.9617.0816.931,072,600
Mar 14, 202417.1017.1216.8316.9916.84470,400
Mar 13, 202417.2817.4117.1217.1416.99422,700
Mar 12, 202417.4717.5217.1517.2817.13418,100
Mar 11, 202417.5217.6317.3717.4417.29342,500
Mar 08, 202417.6017.6817.4417.5617.41280,900
Mar 07, 202417.2517.5217.2017.4317.28332,900
Mar 06, 202417.3817.5017.1317.1517.00284,000
Mar 05, 202417.2917.4017.1117.3117.16397,100
Mar 04, 202417.3717.3717.0017.2717.12351,200
Mar 01, 202417.0517.3916.8617.2917.14472,400
Feb 29, 202417.1417.2516.9616.9916.84432,400
Feb 28, 202417.4117.4916.9617.0216.87664,900
Feb 28, 20240.15 Dividend
Feb 27, 202417.5117.7117.4517.6617.36346,100
Feb 26, 202417.7017.7517.4317.4717.17278,600
Feb 23, 202417.8017.9217.6917.7917.49299,400
Feb 22, 202418.0518.0817.5517.7917.49392,900
Feb 21, 202417.7317.9217.5517.8417.54214,900
Feb 20, 202417.8517.9417.5717.7017.40265,300
Feb 16, 202417.6317.9117.4817.8517.55422,400
Feb 15, 202417.4018.0317.3917.9217.61637,400
Feb 14, 202417.2217.4217.0317.3617.06654,800
Feb 13, 202417.4017.4116.8316.9416.65841,400
Feb 12, 202417.4417.7917.3917.7617.46250,900
Feb 09, 202417.4117.6717.2617.4217.12365,700
Feb 08, 202417.3717.5817.0817.4717.17348,400
Feb 07, 202417.6117.6117.1817.3817.08596,900
Feb 06, 202417.7117.8017.4817.5017.20520,100
Feb 05, 202418.1018.1017.6017.8117.51624,600
Feb 02, 202417.7618.2917.6018.1417.831,007,100
Feb 01, 202419.0919.2517.2617.7817.482,441,800
Jan 31, 202420.1220.3019.5119.5219.192,155,700
Jan 30, 202420.4520.5420.1320.1819.84377,700
Jan 30, 20240.15 Dividend
Jan 29, 202420.7420.7420.3320.6820.18317,400
Jan 26, 202420.6620.7520.4520.5820.08228,700
Jan 25, 202420.5520.7320.1620.6720.17299,600
Jan 24, 202420.7820.8520.4220.5220.02297,100
Jan 23, 202420.5520.6420.2520.4219.93406,200
Jan 22, 202420.0020.4619.9420.4019.91343,800
Jan 19, 202420.0120.1219.5920.0119.53627,300
Jan 18, 202420.1020.2519.7420.1019.61311,600
Jan 17, 202420.7520.7619.9220.1019.61446,300
Jan 16, 202421.3321.3320.7520.9020.40438,300
Jan 15, 202421.1521.2721.0421.2020.69297,600
Jan 12, 202421.1121.3521.0221.1620.65253,200
Jan 11, 202420.9321.2620.5121.1220.61367,000
Jan 10, 202420.9121.0720.6620.8620.36273,200
Jan 09, 202420.4820.9420.3820.8720.37481,800
Jan 08, 202420.3820.8520.2620.5420.04584,300
Jan 05, 202420.1020.5020.0020.3819.89326,700
Jan 04, 202419.9620.5019.9620.2019.71431,300
Jan 03, 202419.9920.2819.7920.1019.61420,900
Jan 02, 202420.1420.3420.0020.1219.63338,800
Dec 29, 202320.0820.3519.9720.1819.69262,700
Dec 28, 202319.9320.3919.6520.2019.71708,800
Dec 28, 20230.63 Dividend
Dec 27, 202320.3420.4219.8720.2219.12575,200
Dec 22, 202319.6620.0719.6619.9318.84596,800
Dec 21, 202319.9520.0919.5819.6518.58530,600
Dec 20, 202320.0820.2019.5819.6618.59720,300
Dec 19, 202319.8720.2119.8420.1219.02505,000
Dec 18, 202320.2020.2519.6819.7618.68600,400
Dec 15, 202321.0221.0720.0020.2119.11974,700
Dec 14, 202320.2520.6420.1320.5019.38473,500
Dec 13, 202318.3519.9218.1719.8318.75543,000
Dec 12, 202318.3518.5218.1118.2217.23336,900
Dec 11, 202319.0019.0618.3418.4317.42499,400
Dec 08, 202318.5118.9918.5118.9517.92318,000
Dec 07, 202318.8119.0018.6018.6817.66298,900
Dec 06, 202318.7519.1718.6318.6717.65625,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...