Toronto - Delayed Quote CAD

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

Compare
17.01
+0.01
+(0.06%)
At close: January 17 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202517.2217.2216.9817.0117.01502,498
Jan 16, 202516.8417.1116.7417.0017.00306,900
Jan 15, 202516.9617.1716.8416.8716.87433,000
Jan 14, 202516.6416.7016.4616.6916.69466,800
Jan 13, 202516.6216.6916.3816.5316.53729,300
Jan 10, 202516.9516.9516.6416.7216.72543,000
Jan 9, 202517.0517.1116.9717.0017.00134,900
Jan 8, 202517.3917.3916.8417.0117.01650,500
Jan 7, 202517.7017.7117.3517.4417.44246,900
Jan 6, 202517.6417.7117.3617.5617.56394,000
Jan 3, 202517.3317.6217.3117.5517.55356,300
Jan 2, 202517.3717.4517.1917.3017.30293,700
Dec 31, 2024 0.15 Dividend
Dec 31, 202417.0017.3316.9917.1517.15429,000
Dec 30, 202417.2117.2916.9717.0216.87743,300
Dec 27, 202417.2117.4917.1517.3417.19331,400
Dec 24, 202417.2217.3617.1517.2217.07171,500
Dec 23, 202417.4717.5217.1617.3017.15376,700
Dec 20, 202416.9017.5916.8317.5117.36565,100
Dec 19, 202417.5617.6717.0517.0516.90948,500
Dec 18, 202417.9418.1717.6017.6417.48596,000
Dec 17, 202417.7618.0717.6517.9617.80752,100
Dec 16, 202417.9518.1417.7817.8417.68523,200
Dec 13, 202417.8018.1017.7017.9317.77501,500
Dec 12, 202418.1418.1617.8317.8417.68688,900
Dec 11, 202418.3118.3217.9518.1718.01809,000
Dec 10, 202418.4418.4418.0718.1117.95734,000
Dec 9, 202418.3618.5518.2318.3618.20787,900
Dec 6, 202418.4518.5018.2318.3618.20280,300
Dec 5, 202418.4718.5918.2618.4218.26415,900
Dec 4, 202418.1118.5217.9418.4218.26694,800
Dec 3, 202417.9218.1517.9218.1217.96586,700
Dec 2, 202418.1518.2017.8417.9417.78528,400
Nov 29, 2024 0.15 Dividend
Nov 29, 202418.0918.2218.0318.1718.01318,300
Nov 28, 202418.0718.2518.0318.2017.89233,000
Nov 27, 202418.1818.3817.9617.9917.68384,600
Nov 26, 202418.3118.4217.9318.1017.79531,600
Nov 25, 202418.0318.4718.0318.4018.09604,000
Nov 22, 202418.0018.1717.9317.9317.63341,700
Nov 21, 202418.0218.2217.9218.0417.73395,400
Nov 20, 202418.0018.0217.7317.9817.67600,600
Nov 19, 202418.0918.1317.9118.0617.75413,800
Nov 18, 202418.4018.4218.0518.1717.86543,700
Nov 15, 202418.3118.4818.2618.4018.09266,100
Nov 14, 202418.4018.5518.2318.3918.08407,200
Nov 13, 202418.4218.5218.1718.2617.95515,200
Nov 12, 202418.3518.5918.3518.4018.09302,700
Nov 11, 202418.3918.5918.2618.3518.04297,900
Nov 8, 202418.7318.8518.2918.3818.07800,200
Nov 7, 202418.2518.8718.2518.7318.41465,300
Nov 6, 202418.6518.6517.9818.3418.03407,800
Nov 5, 202418.3618.5818.0918.5518.23349,100
Nov 4, 202417.9618.4617.8218.2117.90428,500
Nov 1, 202418.3818.3817.9317.9617.65759,600
Oct 31, 2024 0.15 Dividend
Oct 31, 202419.1919.2218.3218.3718.061,332,200
Oct 30, 202419.5519.7019.3819.4618.98362,200
Oct 29, 202419.5919.5919.3719.5219.04373,500
Oct 28, 202419.7119.9819.6119.7219.24371,100
Oct 25, 202420.1020.2719.6819.7119.23499,500
Oct 24, 202419.9620.0019.6719.9819.49359,700
Oct 23, 202420.2820.4419.7019.8519.36615,300
Oct 22, 202420.3120.3720.1820.3119.81324,000
Oct 21, 202420.5120.6120.1420.2919.79288,700
Oct 18, 202420.5720.7420.4620.5920.08286,800
Oct 17, 202420.3520.6320.0120.5720.06497,600
Oct 16, 202419.8020.3619.8020.3119.81428,300
Oct 15, 202419.5019.9319.4419.7619.27367,900
Oct 11, 202419.4919.7719.4119.4718.99351,800
Oct 10, 202419.5019.6719.2619.4919.01395,100
Oct 9, 202419.5519.7519.5519.5819.10265,400
Oct 8, 202419.7019.7219.4119.5719.09408,700
Oct 7, 202419.8819.8919.5619.7319.25399,400
Oct 4, 202419.9120.0519.7019.9419.45389,100
Oct 3, 202420.2920.3819.8519.8919.40793,600
Oct 2, 202420.2520.3819.9820.3019.80504,500
Oct 1, 202420.2720.3420.0720.2519.75636,200
Sep 30, 202420.1720.2819.9320.2219.72611,400
Sep 27, 2024 0.15 Dividend
Sep 27, 202419.9320.2419.9220.0719.58894,800
Sep 26, 202419.8220.0619.7219.8819.25840,500
Sep 25, 202419.8119.8319.5319.7019.07465,300
Sep 24, 202419.6919.9719.6019.7719.14696,300
Sep 23, 202419.4019.6519.3819.6218.99438,700
Sep 20, 202419.3019.5119.1619.3718.75822,900
Sep 19, 202419.3919.5019.1019.3218.70424,000
Sep 18, 202419.1319.2918.9519.1418.53465,300
Sep 17, 202419.0719.3918.9519.1418.53534,100
Sep 16, 202418.8219.0118.5418.9918.38721,200
Sep 13, 202418.1018.9818.0918.8218.221,102,800
Sep 12, 202417.5718.0717.5018.0717.49641,400
Sep 11, 202417.0117.7016.8917.6017.04890,700
Sep 10, 202416.9517.1816.8117.1516.60697,100
Sep 9, 202416.9017.1316.7616.9316.39550,800
Sep 6, 202417.3717.4116.6416.8116.271,098,800
Sep 5, 202417.3517.9217.1917.2716.72796,200
Sep 4, 202416.8017.4616.7917.2716.721,271,700
Sep 3, 202417.3417.3516.7216.8916.351,097,300
Aug 30, 2024 0.15 Dividend
Aug 30, 202417.2517.4317.2517.3916.83622,400
Aug 29, 202417.6017.6317.3117.4016.701,152,200
Aug 28, 202417.8417.8417.4917.5516.84341,300
Aug 27, 202417.6517.9017.5017.8817.16361,500
Aug 26, 202417.7417.8917.6917.7417.03264,700
Aug 23, 202417.0117.7317.0117.7317.02547,800
Aug 22, 202417.2617.3216.9517.0016.32284,100
Aug 21, 202417.0517.2916.9817.2616.57210,800
Aug 20, 202417.2417.2416.9217.0716.38197,100
Aug 19, 202416.9117.2516.8417.1616.47317,700
Aug 16, 202416.8516.9916.7716.8916.21286,000
Aug 15, 202416.8417.0316.8116.8616.18343,600
Aug 14, 202416.7416.8416.4516.7816.10243,900
Aug 13, 202416.5716.6816.4616.6716.00328,300
Aug 12, 202416.7916.7916.3916.5315.86777,800
Aug 9, 202416.9716.9716.5916.8016.12553,000
Aug 8, 202416.6417.0016.4816.8716.19505,600
Aug 7, 202416.7616.9316.4916.5815.91459,500
Aug 6, 202416.0916.8415.9916.6215.95507,200
Aug 2, 202416.0616.6416.0616.4515.79530,200
Aug 1, 202416.5516.7016.1016.3315.67918,900
Jul 31, 2024 0.15 Dividend
Jul 31, 202417.2917.2916.5516.5515.881,411,700
Jul 30, 202417.7717.8617.4617.6016.75532,300
Jul 29, 202417.9517.9517.6217.7716.91337,000
Jul 26, 202417.6617.8517.6517.8316.97343,100
Jul 25, 202417.5717.8517.4317.5616.71262,500
Jul 24, 202417.4117.9917.4017.4816.63405,000
Jul 23, 202417.5017.6417.3617.5016.65255,500
Jul 22, 202417.0517.5817.0017.5116.66332,900
Jul 19, 202417.1817.1816.9617.0216.20428,600
Jul 18, 202417.2717.5017.0217.1216.29747,900
Jul 17, 202417.4117.9317.4017.6416.79398,600
Jul 16, 202417.1117.6517.0417.6516.79568,700
Jul 15, 202416.8017.1416.6817.0816.25451,800
Jul 12, 202416.6216.9116.6116.7515.94530,900
Jul 11, 202415.8516.6315.8516.5615.76904,500
Jul 10, 202415.7615.8515.6215.7214.96297,700
Jul 9, 202416.0916.0915.7015.7114.95376,600
Jul 8, 202415.7216.1015.7216.1015.32319,000
Jul 5, 202415.8315.9315.6715.7114.95308,900
Jul 4, 202415.7415.9415.7015.8515.08184,400
Jul 3, 202415.4915.7715.4715.6614.90205,300
Jul 2, 202415.3115.4915.2315.4514.70747,500
Jun 28, 2024 0.15 Dividend
Jun 28, 202415.3815.5015.1415.3114.57485,300
Jun 27, 202415.3715.4815.1715.4514.561,154,100
Jun 26, 202415.3515.5515.1315.3214.44790,700
Jun 25, 202415.7015.7015.3515.5114.62384,500
Jun 24, 202415.3515.7515.3515.7414.83549,300
Jun 21, 202415.7415.7415.2915.3414.46649,200
Jun 20, 202415.7315.8015.5015.7014.79327,900
Jun 19, 202415.8015.8215.6615.7314.82162,900
Jun 18, 202415.6715.8615.6115.8514.94358,200
Jun 17, 202415.7015.8515.5715.6714.77333,900
Jun 14, 202415.8015.8215.5715.7414.83328,000
Jun 13, 202415.9015.9515.5415.8014.89668,900
Jun 12, 202416.3816.5215.8615.8914.97720,500
Jun 11, 202416.5016.5316.1116.1115.181,003,500
Jun 10, 202416.6016.7416.5016.5015.55405,100
Jun 7, 202416.9517.0016.6616.7015.74376,400
Jun 6, 202417.1117.2117.0117.1016.11569,700
Jun 5, 202416.7217.1916.7217.1216.13366,100
Jun 4, 202416.7716.7716.6316.6915.73570,800
Jun 3, 202416.9016.9416.6116.7815.81670,500
May 31, 2024 0.15 Dividend
May 31, 202416.7716.8916.5716.8915.92400,200
May 30, 202416.7416.8916.6216.7515.64378,800
May 29, 202417.0017.0016.6016.6415.54713,200
May 28, 202417.1617.3116.9617.0515.92590,800
May 27, 202417.1117.2417.0717.2016.06171,200
May 24, 202416.9517.3716.8917.0615.93761,700
May 23, 202417.1217.1916.8716.9415.82622,400
May 22, 202417.0817.2016.9917.0415.91349,200
May 21, 202417.2017.2917.0617.0915.96373,300
May 17, 202417.4317.4817.0917.2416.10269,300
May 16, 202417.2717.4517.1017.4116.26363,700
May 15, 202417.3617.7217.2017.2616.12610,000
May 14, 202417.0817.2817.0517.2816.14343,200
May 13, 202417.0017.2216.9517.0515.92257,300
May 10, 202417.2317.2316.9016.9315.81372,100
May 9, 202417.0417.2216.9017.1816.04308,000
May 8, 202417.0017.0416.8216.9915.87586,000
May 7, 202417.4017.4617.0017.0215.89785,700
May 6, 202417.2117.3517.1217.3516.20416,000
May 3, 202416.9917.3516.8817.1316.00518,800
May 2, 202416.9416.9916.6616.8315.72600,700
May 1, 202417.0617.4516.7016.9115.79618,100
Apr 30, 202416.9517.0516.8716.9315.81451,400
Apr 29, 2024 0.15 Dividend
Apr 29, 202417.1017.2916.8517.0615.93365,500
Apr 26, 202417.1417.3317.0817.1015.83198,700
Apr 25, 202417.0917.0916.8617.0715.80358,700
Apr 24, 202417.2617.4117.1717.1815.90283,200
Apr 23, 202417.2717.5017.1917.3516.06276,800
Apr 22, 202417.0917.3617.0317.2715.99262,700
Apr 19, 202416.9917.2016.9717.0815.81304,900
Apr 18, 202416.6117.1416.5217.0015.74358,000
Apr 17, 202417.0817.1716.4616.5415.31682,900
Apr 16, 202417.2317.3216.9816.9815.72400,100
Apr 15, 202417.8518.0317.2817.3316.04276,600
Apr 12, 202418.2018.2317.6717.7716.45490,800
Apr 11, 202418.1118.4218.0118.2616.90282,300
Apr 10, 202418.5018.5017.8518.0616.72802,300
Apr 9, 202418.1418.8417.9118.7317.34619,600
Apr 8, 202417.7018.1017.5118.0316.69409,300
Apr 5, 202416.9317.7316.8517.6816.37765,200
Apr 4, 202417.1017.2916.9016.9415.68503,100
Apr 3, 202416.8917.0416.7316.9215.66338,500
Apr 2, 202417.3017.3716.8216.8715.62633,100
Apr 1, 202417.7317.7317.3417.3816.09244,300
Mar 28, 202417.5817.7517.5517.6716.36512,500
Mar 27, 2024 0.15 Dividend
Mar 27, 202417.2817.6617.2817.5916.28369,400
Mar 26, 202417.5117.6317.3317.4215.99265,900
Mar 25, 202417.2017.5717.2017.4115.98364,300
Mar 22, 202417.5117.6117.2217.2315.81269,000
Mar 21, 202417.4417.5217.3017.4215.99354,500
Mar 20, 202417.2017.3417.1317.2215.80500,500
Mar 19, 202417.2717.5217.0917.1815.77330,100
Mar 18, 202417.2417.3517.0517.3215.89356,500
Mar 15, 202416.9617.3516.9617.0815.671,072,600
Mar 14, 202417.1017.1216.8316.9915.59470,400
Mar 13, 202417.2817.4117.1217.1415.73422,700
Mar 12, 202417.4717.5217.1517.2815.86418,100
Mar 11, 202417.5217.6317.3717.4416.00342,500
Mar 8, 202417.6017.6817.4417.5616.12280,900
Mar 7, 202417.2517.5217.2017.4316.00332,900
Mar 6, 202417.3817.5017.1317.1515.74284,000
Mar 5, 202417.2917.4017.1117.3115.89397,100
Mar 4, 202417.3717.3717.0017.2715.85351,200
Mar 1, 202417.0517.3916.8617.2915.87472,400
Feb 29, 202417.1417.2516.9616.9915.59432,400
Feb 28, 2024 0.15 Dividend
Feb 28, 202417.4117.4916.9617.0215.62664,900
Feb 27, 202417.5117.7117.4517.6616.07346,100
Feb 26, 202417.7017.7517.4317.4715.90278,600
Feb 23, 202417.8017.9217.6917.7916.19299,400
Feb 22, 202418.0518.0817.5517.7916.19392,900
Feb 21, 202417.7317.9217.5517.8416.23214,900
Feb 20, 202417.8517.9417.5717.7016.11265,300
Feb 16, 202417.6317.9117.4817.8516.24422,400
Feb 15, 202417.4018.0317.3917.9216.31637,400
Feb 14, 202417.2217.4217.0317.3615.80654,800
Feb 13, 202417.4017.4116.8316.9415.41841,400
Feb 12, 202417.4417.7917.3917.7616.16250,900
Feb 9, 202417.4117.6717.2617.4215.85365,700
Feb 8, 202417.3717.5817.0817.4715.90348,400
Feb 7, 202417.6117.6117.1817.3815.81596,900
Feb 6, 202417.7117.8017.4817.5015.92520,100
Feb 5, 202418.1018.1017.6017.8116.21624,600
Feb 2, 202417.7618.2917.6018.1416.511,007,100
Feb 1, 202419.0919.2517.2617.7816.182,441,800
Jan 31, 202420.1220.3019.5119.5217.762,155,700
Jan 30, 2024 0.15 Dividend
Jan 30, 202420.4520.5420.1320.1818.36377,700
Jan 29, 202420.7420.7420.3320.6818.68317,400
Jan 26, 202420.6620.7520.4520.5818.59228,700
Jan 25, 202420.5520.7320.1620.6718.67299,600
Jan 24, 202420.7820.8520.4220.5218.54297,100
Jan 23, 202420.5520.6420.2520.4218.45406,200
Jan 22, 202420.0020.4619.9420.4018.43343,800
Jan 19, 202420.0120.1219.5920.0118.08627,300
Jan 18, 202420.1020.2519.7420.1018.16311,600
Jan 17, 202420.7520.7619.9220.1018.16446,300

Related Tickers

D-UN.TO Dream Office Real Estate Investment Trust
17.50
+0.29%
 
TNT-UN.TO True North Commercial Real Estate Investment Trust
9.63
-1.13%
 
BTB-UN.TO BTB Real Estate Investment Trust
3.3400
0.00%
 
INO-UN.TO Inovalis Real Estate Investment Trust
0.8800
+3.53%
 
RPR-UN.TO RAVELIN PROPERTIES REIT
0.5000
-1.96%
 
HPP Hudson Pacific Properties, Inc.
3.1400
+7.17%
 
SLG SL Green Realty Corp.
65.83
+0.75%
 
ARE Alexandria Real Estate Equities, Inc.
101.79
+1.70%
 
VNO Vornado Realty Trust
41.36
+0.90%
 
VNO-PN Vornado Realty Trust
17.67
-0.06%