Automotive Properties Real Estate Investment Trust (APR-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

9.87

+0.01

(+0.10%)

At close: 04:00PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	9.86	10.01	9.85	9.87	9.87	52,100
Apr 18, 2024	9.81	9.92	9.81	9.86	9.86	43,300
Apr 17, 2024	9.88	9.95	9.80	9.85	9.85	41,800
Apr 16, 2024	9.86	10.20	9.85	9.90	9.90	31,500
Apr 15, 2024	10.09	10.09	9.83	9.87	9.87	55,000
Apr 12, 2024	10.03	10.06	9.92	10.01	10.01	47,700
Apr 11, 2024	10.20	10.20	10.00	10.01	10.01	34,100
Apr 10, 2024	10.26	10.26	10.00	10.05	10.05	42,100
Apr 09, 2024	10.38	10.39	10.25	10.26	10.26	13,500
Apr 08, 2024	10.25	10.37	10.21	10.37	10.37	21,100
Apr 05, 2024	10.11	10.23	10.11	10.20	10.20	11,800
Apr 04, 2024	10.29	10.29	10.12	10.13	10.13	24,300
Apr 03, 2024	10.26	10.32	10.18	10.19	10.19	10,700
Apr 02, 2024	10.31	10.33	10.25	10.26	10.26	9,000
Apr 01, 2024	10.25	10.40	10.23	10.36	10.36	39,700
Mar 28, 2024	10.20	10.30	10.20	10.30	10.30	13,400
Mar 27, 2024	10.19	10.20	10.12	10.20	10.20	18,200
Mar 27, 2024	0.067 Dividend
Mar 26, 2024	10.16	10.22	10.13	10.18	10.11	25,400
Mar 25, 2024	10.15	10.16	10.08	10.15	10.08	28,100
Mar 22, 2024	10.20	10.25	10.18	10.20	10.13	23,100
Mar 21, 2024	10.30	10.35	10.24	10.24	10.17	41,500
Mar 20, 2024	10.48	10.49	10.13	10.24	10.17	39,900
Mar 19, 2024	10.39	10.49	10.39	10.44	10.37	25,900
Mar 18, 2024	10.30	10.42	10.28	10.38	10.31	24,000
Mar 15, 2024	10.16	10.28	10.11	10.28	10.21	26,800
Mar 14, 2024	10.18	10.24	10.11	10.24	10.17	23,300
Mar 13, 2024	10.30	10.31	10.20	10.22	10.15	23,900
Mar 12, 2024	10.31	10.37	10.22	10.29	10.22	19,100
Mar 11, 2024	10.40	10.42	10.23	10.32	10.25	32,200
Mar 08, 2024	10.26	10.42	10.25	10.42	10.35	28,000
Mar 07, 2024	10.35	10.41	10.25	10.30	10.23	20,700
Mar 06, 2024	10.33	10.37	10.20	10.27	10.20	15,500
Mar 05, 2024	10.17	10.30	10.14	10.30	10.23	69,400
Mar 04, 2024	10.17	10.21	10.14	10.14	10.07	83,500
Mar 01, 2024	10.15	10.25	10.14	10.19	10.12	19,900
Feb 29, 2024	10.26	10.31	10.10	10.16	10.09	27,200
Feb 28, 2024	10.45	10.45	10.23	10.23	10.16	15,000
Feb 28, 2024	0.067 Dividend
Feb 27, 2024	10.43	10.45	10.33	10.42	10.28	15,800
Feb 26, 2024	10.45	10.46	10.32	10.37	10.24	25,600
Feb 23, 2024	10.52	10.60	10.47	10.49	10.35	16,300
Feb 22, 2024	10.70	10.70	10.48	10.56	10.42	27,600
Feb 21, 2024	10.61	10.69	10.60	10.69	10.55	7,100
Feb 20, 2024	10.65	10.66	10.57	10.64	10.50	19,200
Feb 16, 2024	10.64	10.67	10.54	10.60	10.46	17,400
Feb 15, 2024	10.48	10.65	10.48	10.65	10.51	10,200
Feb 14, 2024	10.26	10.50	10.26	10.46	10.32	9,100
Feb 13, 2024	10.55	10.55	10.15	10.26	10.13	27,100
Feb 12, 2024	10.26	10.47	10.26	10.44	10.30	12,400
Feb 09, 2024	10.45	10.59	10.28	10.29	10.16	26,100
Feb 08, 2024	10.55	10.60	10.45	10.46	10.32	15,900
Feb 07, 2024	10.60	10.63	10.53	10.60	10.46	49,000
Feb 06, 2024	10.77	10.77	10.60	10.60	10.46	22,200
Feb 05, 2024	10.90	10.90	10.72	10.76	10.62	26,300
Feb 02, 2024	10.97	10.97	10.82	10.90	10.76	15,400
Feb 01, 2024	10.85	10.97	10.82	10.93	10.79	20,500
Jan 31, 2024	11.16	11.16	10.79	10.85	10.71	21,700
Jan 30, 2024	11.22	11.22	10.91	10.93	10.79	17,900
Jan 30, 2024	0.067 Dividend
Jan 29, 2024	11.10	11.18	10.99	11.15	10.94	48,900
Jan 26, 2024	11.02	11.09	11.00	11.05	10.84	12,400
Jan 25, 2024	10.92	11.03	10.91	11.03	10.82	16,500
Jan 24, 2024	10.88	10.98	10.75	10.92	10.71	28,400
Jan 23, 2024	10.79	10.90	10.74	10.82	10.62	12,600
Jan 22, 2024	10.99	10.99	10.76	10.79	10.59	20,400
Jan 19, 2024	10.84	10.91	10.74	10.91	10.70	6,300
Jan 18, 2024	10.94	10.94	10.75	10.79	10.59	10,700
Jan 17, 2024	10.81	10.81	10.71	10.81	10.61	14,500
Jan 16, 2024	10.82	10.96	10.81	10.90	10.69	11,700
Jan 15, 2024	10.79	11.09	10.74	11.09	10.88	18,400
Jan 12, 2024	10.80	10.80	10.69	10.76	10.56	16,200
Jan 11, 2024	10.93	10.93	10.77	10.78	10.58	14,900
Jan 10, 2024	10.99	10.99	10.75	10.86	10.65	44,600
Jan 09, 2024	11.08	11.17	10.95	10.95	10.74	57,800
Jan 08, 2024	10.99	11.09	10.84	11.05	10.84	30,000
Jan 05, 2024	10.97	11.00	10.81	10.91	10.70	29,000
Jan 04, 2024	10.92	10.99	10.85	10.89	10.68	14,300
Jan 03, 2024	10.79	10.90	10.78	10.84	10.64	14,900
Jan 02, 2024	10.81	10.91	10.71	10.90	10.69	15,000
Dec 29, 2023	10.71	10.81	10.70	10.78	10.58	13,300
Dec 28, 2023	10.68	10.76	10.63	10.72	10.52	7,400
Dec 28, 2023	0.067 Dividend
Dec 27, 2023	10.68	10.72	10.65	10.65	10.38	19,300
Dec 22, 2023	10.67	10.77	10.65	10.65	10.38	22,800
Dec 21, 2023	10.54	10.70	10.54	10.66	10.39	13,900
Dec 20, 2023	10.56	10.72	10.54	10.59	10.32	19,400
Dec 19, 2023	10.66	10.73	10.58	10.60	10.33	11,400
Dec 18, 2023	10.65	10.86	10.56	10.86	10.59	13,600
Dec 15, 2023	10.81	10.84	10.58	10.84	10.57	22,500
Dec 14, 2023	10.69	10.87	10.67	10.77	10.50	27,000
Dec 13, 2023	10.41	10.65	10.27	10.60	10.33	20,100
Dec 12, 2023	10.32	10.37	10.15	10.19	9.93	32,700
Dec 11, 2023	10.53	10.57	10.33	10.36	10.10	28,600
Dec 08, 2023	10.46	10.51	10.40	10.47	10.21	18,400
Dec 07, 2023	10.50	10.62	10.45	10.45	10.19	8,900
Dec 06, 2023	10.50	10.59	10.50	10.53	10.27	25,300
Dec 05, 2023	10.44	10.56	10.31	10.52	10.26	26,900
Dec 04, 2023	10.60	10.70	10.55	10.58	10.31	25,300
Dec 01, 2023	10.27	10.72	10.20	10.71	10.44	30,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,886.16+5,087.03(+6.14%)

Automotive Properties Real Estate Investment Trust (APR-UN.TO)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,886.16
+5,087.03(+6.14%)