Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

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

14.61
-0.79
(-5.13%)
At close: May 5 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 202515.3115.4914.5814.6114.611,377,900
May 2, 202515.2415.5115.2415.4015.40647,900
May 1, 202515.2415.4614.7715.2515.25975,700
Apr 30, 2025 0.15 Dividend
Apr 30, 202515.5915.5915.1115.3415.34384,600
Apr 29, 202515.8015.8715.5815.6615.51189,100
Apr 28, 202515.7215.8215.6415.7815.63192,700
Apr 25, 202515.5715.7715.4315.6715.52454,100
Apr 24, 202515.5315.6715.4615.5815.43349,000
Apr 23, 202515.6015.7015.3815.4915.34244,300
Apr 22, 202515.2115.5715.2115.2915.14356,400
Apr 21, 202515.3815.4914.8515.0714.93709,400
Apr 17, 202515.2015.4815.2015.3815.23238,300
Apr 16, 202514.9915.5514.9915.1915.04472,800
Apr 15, 202514.7915.1614.7615.0014.861,704,800
Apr 14, 202514.7414.9314.4714.7914.65493,700
Apr 11, 202514.2614.5914.2314.3914.25490,000
Apr 10, 202515.0915.1014.1314.2814.141,560,100
Apr 9, 202514.1515.2513.4415.2115.061,655,000
Apr 8, 202515.1115.1114.2514.4814.341,795,100
Apr 7, 202514.9315.3714.5014.7814.641,458,200
Apr 4, 202516.1316.1415.4215.4415.291,333,600
Apr 3, 202516.4316.6516.2516.3416.18731,800
Apr 2, 202516.5616.7116.4416.6816.52568,300
Apr 1, 202516.3916.7516.3116.7516.59839,900
Mar 31, 2025 0.15 Dividend
Mar 31, 202516.4716.6316.3616.3916.23780,000
Mar 28, 202516.7516.7516.5016.6116.30574,000
Mar 27, 202516.7316.9116.6316.7216.41544,500
Mar 26, 202516.8516.8816.6216.6216.31656,400
Mar 25, 202517.1217.3016.7716.8416.53725,100
Mar 24, 202516.8417.2116.8417.1016.78588,000
Mar 21, 202516.6016.8516.4016.8416.53780,800
Mar 20, 202516.7216.8316.6016.6516.34494,000
Mar 19, 202516.6516.8316.6116.7416.43387,400
Mar 18, 202516.7816.9116.6016.6916.38361,900
Mar 17, 202516.6716.8816.5616.8016.49469,400
Mar 14, 202516.6916.9216.6016.6516.34649,300
Mar 13, 202516.7117.0216.5716.6316.32568,700
Mar 12, 202516.9516.9516.5916.7816.47757,400
Mar 11, 202516.6616.8016.4216.6616.35660,600
Mar 10, 202517.2217.4016.6116.6216.31883,700
Mar 7, 202517.3017.4317.0717.3717.05773,600
Mar 6, 202517.0917.3016.9517.2616.94494,900
Mar 5, 202516.9917.2816.8917.2616.94598,800
Mar 4, 202516.7517.0416.2316.9916.681,106,000
Mar 3, 202516.9317.1716.8016.8916.58625,000
Feb 28, 2025 0.15 Dividend
Feb 28, 202517.0117.0616.7216.9116.60853,200
Feb 27, 202517.4317.4617.0217.0516.59775,200
Feb 26, 202517.2517.4917.2517.3516.88473,300
Feb 25, 202517.1317.4817.1017.2816.81990,300
Feb 24, 202517.0117.2516.9217.0916.63410,600
Feb 21, 202517.0517.1616.9217.0016.54725,700
Feb 20, 202517.1617.1917.0117.0816.62356,000
Feb 19, 202517.1017.2917.0017.1216.66322,100
Feb 18, 202516.9717.3316.9717.0916.63594,800
Feb 14, 202517.0017.1316.9717.0416.58565,400
Feb 13, 202517.1317.1816.9416.9416.48358,300
Feb 12, 202516.9517.0716.8716.9616.50401,900
Feb 11, 202517.1317.1416.9217.0116.55538,600
Feb 10, 202517.0917.2916.8817.1916.72555,800
Feb 7, 202517.1017.1916.8917.0016.54685,000
Feb 6, 202517.1317.4317.0217.1416.67847,400
Feb 5, 202516.6217.1716.3617.1616.691,217,100
Feb 4, 202517.0017.1316.8017.0416.58646,500
Feb 3, 202516.7717.0516.4716.9316.47837,300
Jan 31, 2025 0.15 Dividend
Jan 31, 202517.2917.5217.2517.3816.911,253,000
Jan 30, 202517.4617.7717.4117.4616.84716,300
Jan 29, 202517.5317.6317.1417.2516.64514,000
Jan 28, 202517.3517.5517.3517.5016.88370,200
Jan 27, 202517.2717.5417.2717.4116.79593,500
Jan 24, 202517.0017.3316.9017.2316.62539,500
Jan 23, 202517.0617.1916.9417.0016.40302,100
Jan 22, 202517.1717.1716.9117.0316.43703,700
Jan 21, 202517.2617.3117.0517.1216.51440,200
Jan 20, 202517.1017.2917.0717.2516.64302,600
Jan 17, 202517.2217.2216.9817.0116.41502,500
Jan 16, 202516.8417.1116.7417.0016.40306,900
Jan 15, 202516.9617.1716.8416.8716.27433,000
Jan 14, 202516.6416.7016.4616.6916.10466,800
Jan 13, 202516.6216.6916.3816.5315.94729,300
Jan 10, 202516.9516.9516.6416.7216.13543,000
Jan 9, 202517.0517.1116.9717.0016.40134,900
Jan 8, 202517.3917.3916.8417.0116.41650,500
Jan 7, 202517.7017.7117.3517.4416.82246,900
Jan 6, 202517.6417.7117.3617.5616.94394,000
Jan 3, 202517.3317.6217.3117.5516.93356,300
Jan 2, 202517.3717.4517.1917.3016.69293,700
Dec 31, 2024 0.15 Dividend
Dec 31, 202417.0017.3316.9917.1516.54429,000
Dec 30, 202417.2117.2916.9717.0216.27743,300
Dec 27, 202417.2117.4917.1517.3416.58331,400
Dec 24, 202417.2217.3617.1517.2216.46171,500
Dec 23, 202417.4717.5217.1617.3016.54376,700
Dec 20, 202416.9017.5916.8317.5116.74565,100
Dec 19, 202417.5617.6717.0517.0516.30948,500
Dec 18, 202417.9418.1717.6017.6416.86596,000
Dec 17, 202417.7618.0717.6517.9617.17752,100
Dec 16, 202417.9518.1417.7817.8417.05523,200
Dec 13, 202417.8018.1017.7017.9317.14501,500
Dec 12, 202418.1418.1617.8317.8417.05688,900
Dec 11, 202418.3118.3217.9518.1717.37809,000
Dec 10, 202418.4418.4418.0718.1117.31734,000
Dec 9, 202418.3618.5518.2318.3617.55787,900
Dec 6, 202418.4518.5018.2318.3617.55280,300
Dec 5, 202418.4718.5918.2618.4217.61415,900
Dec 4, 202418.1118.5217.9418.4217.61694,800
Dec 3, 202417.9218.1517.9218.1217.32586,700
Dec 2, 202418.1518.2017.8417.9417.15528,400
Nov 29, 2024 0.15 Dividend
Nov 29, 202418.0918.2218.0318.1717.37318,300
Nov 28, 202418.0718.2518.0318.2017.26233,000
Nov 27, 202418.1818.3817.9617.9917.06384,600
Nov 26, 202418.3118.4217.9318.1017.16531,600
Nov 25, 202418.0318.4718.0318.4017.45604,000
Nov 22, 202418.0018.1717.9317.9317.00341,700
Nov 21, 202418.0218.2217.9218.0417.10395,400
Nov 20, 202418.0018.0217.7317.9817.05600,600
Nov 19, 202418.0918.1317.9118.0617.12413,800
Nov 18, 202418.4018.4218.0518.1717.23543,700
Nov 15, 202418.3118.4818.2618.4017.45266,100
Nov 14, 202418.4018.5518.2318.3917.44407,200
Nov 13, 202418.4218.5218.1718.2617.31515,200
Nov 12, 202418.3518.5918.3518.4017.45302,700
Nov 11, 202418.3918.5918.2618.3517.40297,900
Nov 8, 202418.7318.8518.2918.3817.43800,200
Nov 7, 202418.2518.8718.2518.7317.76465,300
Nov 6, 202418.6518.6517.9818.3417.39407,800
Nov 5, 202418.3618.5818.0918.5517.59349,100
Nov 4, 202417.9618.4617.8218.2117.27428,500
Nov 1, 202418.3818.3817.9317.9617.03759,600
Oct 31, 2024 0.15 Dividend
Oct 31, 202419.1919.2218.3218.3717.421,332,200
Oct 30, 202419.5519.7019.3819.4618.31362,200
Oct 29, 202419.5919.5919.3719.5218.36373,500
Oct 28, 202419.7119.9819.6119.7218.55371,100
Oct 25, 202420.1020.2719.6819.7118.54499,500
Oct 24, 202419.9620.0019.6719.9818.80359,700
Oct 23, 202420.2820.4419.7019.8518.67615,300
Oct 22, 202420.3120.3720.1820.3119.11324,000
Oct 21, 202420.5120.6120.1420.2919.09288,700
Oct 18, 202420.5720.7420.4620.5919.37286,800
Oct 17, 202420.3520.6320.0120.5719.35497,600
Oct 16, 202419.8020.3619.8020.3119.11428,300
Oct 15, 202419.5019.9319.4419.7618.59367,900
Oct 11, 202419.4919.7719.4119.4718.32351,800
Oct 10, 202419.5019.6719.2619.4918.34395,100
Oct 9, 202419.5519.7519.5519.5818.42265,400
Oct 8, 202419.7019.7219.4119.5718.41408,700
Oct 7, 202419.8819.8919.5619.7318.56399,400
Oct 4, 202419.9120.0519.7019.9418.76389,100
Oct 3, 202420.2920.3819.8519.8918.71793,600
Oct 2, 202420.2520.3819.9820.3019.10504,500
Oct 1, 202420.2720.3420.0720.2519.05636,200
Sep 30, 202420.1720.2819.9320.2219.02611,400
Sep 27, 2024 0.15 Dividend
Sep 27, 202419.9320.2419.9220.0718.88894,800
Sep 26, 202419.8220.0619.7219.8818.56840,500
Sep 25, 202419.8119.8319.5319.7018.39465,300
Sep 24, 202419.6919.9719.6019.7718.46696,300
Sep 23, 202419.4019.6519.3819.6218.32438,700
Sep 20, 202419.3019.5119.1619.3718.09822,900
Sep 19, 202419.3919.5019.1019.3218.04424,000
Sep 18, 202419.1319.2918.9519.1417.87465,300
Sep 17, 202419.0719.3918.9519.1417.87534,100
Sep 16, 202418.8219.0118.5418.9917.73721,200
Sep 13, 202418.1018.9818.0918.8217.571,102,800
Sep 12, 202417.5718.0717.5018.0716.87641,400
Sep 11, 202417.0117.7016.8917.6016.43890,700
Sep 10, 202416.9517.1816.8117.1516.01697,100
Sep 9, 202416.9017.1316.7616.9315.81550,800
Sep 6, 202417.3717.4116.6416.8115.701,098,800
Sep 5, 202417.3517.9217.1917.2716.12796,200
Sep 4, 202416.8017.4616.7917.2716.121,271,700
Sep 3, 202417.3417.3516.7216.8915.771,097,300
Aug 30, 2024 0.15 Dividend
Aug 30, 202417.2517.4317.2517.3916.24622,400
Aug 29, 202417.6017.6317.3117.4016.111,152,200
Aug 28, 202417.8417.8417.4917.5516.25341,300
Aug 27, 202417.6517.9017.5017.8816.55361,500
Aug 26, 202417.7417.8917.6917.7416.42264,700
Aug 23, 202417.0117.7317.0117.7316.41547,800
Aug 22, 202417.2617.3216.9517.0015.74284,100
Aug 21, 202417.0517.2916.9817.2615.98210,800
Aug 20, 202417.2417.2416.9217.0715.80197,100
Aug 19, 202416.9117.2516.8417.1615.88317,700
Aug 16, 202416.8516.9916.7716.8915.63286,000
Aug 15, 202416.8417.0316.8116.8615.61343,600
Aug 14, 202416.7416.8416.4516.7815.53243,900
Aug 13, 202416.5716.6816.4616.6715.43328,300
Aug 12, 202416.7916.7916.3916.5315.30777,800
Aug 9, 202416.9716.9716.5916.8015.55553,000
Aug 8, 202416.6417.0016.4816.8715.62505,600
Aug 7, 202416.7616.9316.4916.5815.35459,500
Aug 6, 202416.0916.8415.9916.6215.38507,200
Aug 2, 202416.0616.6416.0616.4515.23530,200
Aug 1, 202416.5516.7016.1016.3315.12918,900
Jul 31, 2024 0.15 Dividend
Jul 31, 202417.2917.2916.5516.5515.321,411,700
Jul 30, 202417.7717.8617.4617.6016.15532,300
Jul 29, 202417.9517.9517.6217.7716.31337,000
Jul 26, 202417.6617.8517.6517.8316.36343,100
Jul 25, 202417.5717.8517.4317.5616.12262,500
Jul 24, 202417.4117.9917.4017.4816.04405,000
Jul 23, 202417.5017.6417.3617.5016.06255,500
Jul 22, 202417.0517.5817.0017.5116.07332,900
Jul 19, 202417.1817.1816.9617.0215.62428,600
Jul 18, 202417.2717.5017.0217.1215.71747,900
Jul 17, 202417.4117.9317.4017.6416.19398,600
Jul 16, 202417.1117.6517.0417.6516.20568,700
Jul 15, 202416.8017.1416.6817.0815.68451,800
Jul 12, 202416.6216.9116.6116.7515.37530,900
Jul 11, 202415.8516.6315.8516.5615.20904,500
Jul 10, 202415.7615.8515.6215.7214.43297,700
Jul 9, 202416.0916.0915.7015.7114.42376,600
Jul 8, 202415.7216.1015.7216.1014.78319,000
Jul 5, 202415.8315.9315.6715.7114.42308,900
Jul 4, 202415.7415.9415.7015.8514.55184,400
Jul 3, 202415.4915.7715.4715.6614.37205,300
Jul 2, 202415.3115.4915.2315.4514.18747,500
Jun 28, 2024 0.15 Dividend
Jun 28, 202415.3815.5015.1415.3114.05485,300
Jun 27, 202415.3715.4815.1715.4514.041,154,100
Jun 26, 202415.3515.5515.1315.3213.92790,700
Jun 25, 202415.7015.7015.3515.5114.10384,500
Jun 24, 202415.3515.7515.3515.7414.31549,300
Jun 21, 202415.7415.7415.2915.3413.94649,200
Jun 20, 202415.7315.8015.5015.7014.27327,900
Jun 19, 202415.8015.8215.6615.7314.30162,900
Jun 18, 202415.6715.8615.6115.8514.41358,200
Jun 17, 202415.7015.8515.5715.6714.24333,900
Jun 14, 202415.8015.8215.5715.7414.31328,000
Jun 13, 202415.9015.9515.5415.8014.36668,900
Jun 12, 202416.3816.5215.8615.8914.44720,500
Jun 11, 202416.5016.5316.1116.1114.641,003,500
Jun 10, 202416.6016.7416.5016.5015.00405,100
Jun 7, 202416.9517.0016.6616.7015.18376,400
Jun 6, 202417.1117.2117.0117.1015.54569,700
Jun 5, 202416.7217.1916.7217.1215.56366,100
Jun 4, 202416.7716.7716.6316.6915.17570,800
Jun 3, 202416.9016.9416.6116.7815.25670,500
May 31, 2024 0.15 Dividend
May 31, 202416.7716.8916.5716.8915.35400,200
May 30, 202416.7416.8916.6216.7515.09378,800
May 29, 202417.0017.0016.6016.6414.99713,200
May 28, 202417.1617.3116.9617.0515.36590,800
May 27, 202417.1117.2417.0717.2015.49171,200
May 24, 202416.9517.3716.8917.0615.37761,700
May 23, 202417.1217.1916.8716.9415.26622,400
May 22, 202417.0817.2016.9917.0415.35349,200
May 21, 202417.2017.2917.0617.0915.39373,300
May 17, 202417.4317.4817.0917.2415.53269,300
May 16, 202417.2717.4517.1017.4115.68363,700
May 15, 202417.3617.7217.2017.2615.55610,000
May 14, 202417.0817.2817.0517.2815.56343,200
May 13, 202417.0017.2216.9517.0515.36257,300
May 10, 202417.2317.2316.9016.9315.25372,100
May 9, 202417.0417.2216.9017.1815.47308,000
May 8, 202417.0017.0416.8216.9915.30586,000
May 7, 202417.4017.4617.0017.0215.33785,700
May 6, 202417.2117.3517.1217.3515.63416,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.