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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 5, 2025 | 15.31 | 15.49 | 14.58 | 14.61 | 14.61 | 1,377,900 |
May 2, 2025 | 15.24 | 15.51 | 15.24 | 15.40 | 15.40 | 647,900 |
May 1, 2025 | 15.24 | 15.46 | 14.77 | 15.25 | 15.25 | 975,700 |
Apr 30, 2025 | 0.15 Dividend | |||||
Apr 30, 2025 | 15.59 | 15.59 | 15.11 | 15.34 | 15.34 | 384,600 |
Apr 29, 2025 | 15.80 | 15.87 | 15.58 | 15.66 | 15.51 | 189,100 |
Apr 28, 2025 | 15.72 | 15.82 | 15.64 | 15.78 | 15.63 | 192,700 |
Apr 25, 2025 | 15.57 | 15.77 | 15.43 | 15.67 | 15.52 | 454,100 |
Apr 24, 2025 | 15.53 | 15.67 | 15.46 | 15.58 | 15.43 | 349,000 |
Apr 23, 2025 | 15.60 | 15.70 | 15.38 | 15.49 | 15.34 | 244,300 |
Apr 22, 2025 | 15.21 | 15.57 | 15.21 | 15.29 | 15.14 | 356,400 |
Apr 21, 2025 | 15.38 | 15.49 | 14.85 | 15.07 | 14.93 | 709,400 |
Apr 17, 2025 | 15.20 | 15.48 | 15.20 | 15.38 | 15.23 | 238,300 |
Apr 16, 2025 | 14.99 | 15.55 | 14.99 | 15.19 | 15.04 | 472,800 |
Apr 15, 2025 | 14.79 | 15.16 | 14.76 | 15.00 | 14.86 | 1,704,800 |
Apr 14, 2025 | 14.74 | 14.93 | 14.47 | 14.79 | 14.65 | 493,700 |
Apr 11, 2025 | 14.26 | 14.59 | 14.23 | 14.39 | 14.25 | 490,000 |
Apr 10, 2025 | 15.09 | 15.10 | 14.13 | 14.28 | 14.14 | 1,560,100 |
Apr 9, 2025 | 14.15 | 15.25 | 13.44 | 15.21 | 15.06 | 1,655,000 |
Apr 8, 2025 | 15.11 | 15.11 | 14.25 | 14.48 | 14.34 | 1,795,100 |
Apr 7, 2025 | 14.93 | 15.37 | 14.50 | 14.78 | 14.64 | 1,458,200 |
Apr 4, 2025 | 16.13 | 16.14 | 15.42 | 15.44 | 15.29 | 1,333,600 |
Apr 3, 2025 | 16.43 | 16.65 | 16.25 | 16.34 | 16.18 | 731,800 |
Apr 2, 2025 | 16.56 | 16.71 | 16.44 | 16.68 | 16.52 | 568,300 |
Apr 1, 2025 | 16.39 | 16.75 | 16.31 | 16.75 | 16.59 | 839,900 |
Mar 31, 2025 | 0.15 Dividend | |||||
Mar 31, 2025 | 16.47 | 16.63 | 16.36 | 16.39 | 16.23 | 780,000 |
Mar 28, 2025 | 16.75 | 16.75 | 16.50 | 16.61 | 16.30 | 574,000 |
Mar 27, 2025 | 16.73 | 16.91 | 16.63 | 16.72 | 16.41 | 544,500 |
Mar 26, 2025 | 16.85 | 16.88 | 16.62 | 16.62 | 16.31 | 656,400 |
Mar 25, 2025 | 17.12 | 17.30 | 16.77 | 16.84 | 16.53 | 725,100 |
Mar 24, 2025 | 16.84 | 17.21 | 16.84 | 17.10 | 16.78 | 588,000 |
Mar 21, 2025 | 16.60 | 16.85 | 16.40 | 16.84 | 16.53 | 780,800 |
Mar 20, 2025 | 16.72 | 16.83 | 16.60 | 16.65 | 16.34 | 494,000 |
Mar 19, 2025 | 16.65 | 16.83 | 16.61 | 16.74 | 16.43 | 387,400 |
Mar 18, 2025 | 16.78 | 16.91 | 16.60 | 16.69 | 16.38 | 361,900 |
Mar 17, 2025 | 16.67 | 16.88 | 16.56 | 16.80 | 16.49 | 469,400 |
Mar 14, 2025 | 16.69 | 16.92 | 16.60 | 16.65 | 16.34 | 649,300 |
Mar 13, 2025 | 16.71 | 17.02 | 16.57 | 16.63 | 16.32 | 568,700 |
Mar 12, 2025 | 16.95 | 16.95 | 16.59 | 16.78 | 16.47 | 757,400 |
Mar 11, 2025 | 16.66 | 16.80 | 16.42 | 16.66 | 16.35 | 660,600 |
Mar 10, 2025 | 17.22 | 17.40 | 16.61 | 16.62 | 16.31 | 883,700 |
Mar 7, 2025 | 17.30 | 17.43 | 17.07 | 17.37 | 17.05 | 773,600 |
Mar 6, 2025 | 17.09 | 17.30 | 16.95 | 17.26 | 16.94 | 494,900 |
Mar 5, 2025 | 16.99 | 17.28 | 16.89 | 17.26 | 16.94 | 598,800 |
Mar 4, 2025 | 16.75 | 17.04 | 16.23 | 16.99 | 16.68 | 1,106,000 |
Mar 3, 2025 | 16.93 | 17.17 | 16.80 | 16.89 | 16.58 | 625,000 |
Feb 28, 2025 | 0.15 Dividend | |||||
Feb 28, 2025 | 17.01 | 17.06 | 16.72 | 16.91 | 16.60 | 853,200 |
Feb 27, 2025 | 17.43 | 17.46 | 17.02 | 17.05 | 16.59 | 775,200 |
Feb 26, 2025 | 17.25 | 17.49 | 17.25 | 17.35 | 16.88 | 473,300 |
Feb 25, 2025 | 17.13 | 17.48 | 17.10 | 17.28 | 16.81 | 990,300 |
Feb 24, 2025 | 17.01 | 17.25 | 16.92 | 17.09 | 16.63 | 410,600 |
Feb 21, 2025 | 17.05 | 17.16 | 16.92 | 17.00 | 16.54 | 725,700 |
Feb 20, 2025 | 17.16 | 17.19 | 17.01 | 17.08 | 16.62 | 356,000 |
Feb 19, 2025 | 17.10 | 17.29 | 17.00 | 17.12 | 16.66 | 322,100 |
Feb 18, 2025 | 16.97 | 17.33 | 16.97 | 17.09 | 16.63 | 594,800 |
Feb 14, 2025 | 17.00 | 17.13 | 16.97 | 17.04 | 16.58 | 565,400 |
Feb 13, 2025 | 17.13 | 17.18 | 16.94 | 16.94 | 16.48 | 358,300 |
Feb 12, 2025 | 16.95 | 17.07 | 16.87 | 16.96 | 16.50 | 401,900 |
Feb 11, 2025 | 17.13 | 17.14 | 16.92 | 17.01 | 16.55 | 538,600 |
Feb 10, 2025 | 17.09 | 17.29 | 16.88 | 17.19 | 16.72 | 555,800 |
Feb 7, 2025 | 17.10 | 17.19 | 16.89 | 17.00 | 16.54 | 685,000 |
Feb 6, 2025 | 17.13 | 17.43 | 17.02 | 17.14 | 16.67 | 847,400 |
Feb 5, 2025 | 16.62 | 17.17 | 16.36 | 17.16 | 16.69 | 1,217,100 |
Feb 4, 2025 | 17.00 | 17.13 | 16.80 | 17.04 | 16.58 | 646,500 |
Feb 3, 2025 | 16.77 | 17.05 | 16.47 | 16.93 | 16.47 | 837,300 |
Jan 31, 2025 | 0.15 Dividend | |||||
Jan 31, 2025 | 17.29 | 17.52 | 17.25 | 17.38 | 16.91 | 1,253,000 |
Jan 30, 2025 | 17.46 | 17.77 | 17.41 | 17.46 | 16.84 | 716,300 |
Jan 29, 2025 | 17.53 | 17.63 | 17.14 | 17.25 | 16.64 | 514,000 |
Jan 28, 2025 | 17.35 | 17.55 | 17.35 | 17.50 | 16.88 | 370,200 |
Jan 27, 2025 | 17.27 | 17.54 | 17.27 | 17.41 | 16.79 | 593,500 |
Jan 24, 2025 | 17.00 | 17.33 | 16.90 | 17.23 | 16.62 | 539,500 |
Jan 23, 2025 | 17.06 | 17.19 | 16.94 | 17.00 | 16.40 | 302,100 |
Jan 22, 2025 | 17.17 | 17.17 | 16.91 | 17.03 | 16.43 | 703,700 |
Jan 21, 2025 | 17.26 | 17.31 | 17.05 | 17.12 | 16.51 | 440,200 |
Jan 20, 2025 | 17.10 | 17.29 | 17.07 | 17.25 | 16.64 | 302,600 |
Jan 17, 2025 | 17.22 | 17.22 | 16.98 | 17.01 | 16.41 | 502,500 |
Jan 16, 2025 | 16.84 | 17.11 | 16.74 | 17.00 | 16.40 | 306,900 |
Jan 15, 2025 | 16.96 | 17.17 | 16.84 | 16.87 | 16.27 | 433,000 |
Jan 14, 2025 | 16.64 | 16.70 | 16.46 | 16.69 | 16.10 | 466,800 |
Jan 13, 2025 | 16.62 | 16.69 | 16.38 | 16.53 | 15.94 | 729,300 |
Jan 10, 2025 | 16.95 | 16.95 | 16.64 | 16.72 | 16.13 | 543,000 |
Jan 9, 2025 | 17.05 | 17.11 | 16.97 | 17.00 | 16.40 | 134,900 |
Jan 8, 2025 | 17.39 | 17.39 | 16.84 | 17.01 | 16.41 | 650,500 |
Jan 7, 2025 | 17.70 | 17.71 | 17.35 | 17.44 | 16.82 | 246,900 |
Jan 6, 2025 | 17.64 | 17.71 | 17.36 | 17.56 | 16.94 | 394,000 |
Jan 3, 2025 | 17.33 | 17.62 | 17.31 | 17.55 | 16.93 | 356,300 |
Jan 2, 2025 | 17.37 | 17.45 | 17.19 | 17.30 | 16.69 | 293,700 |
Dec 31, 2024 | 0.15 Dividend | |||||
Dec 31, 2024 | 17.00 | 17.33 | 16.99 | 17.15 | 16.54 | 429,000 |
Dec 30, 2024 | 17.21 | 17.29 | 16.97 | 17.02 | 16.27 | 743,300 |
Dec 27, 2024 | 17.21 | 17.49 | 17.15 | 17.34 | 16.58 | 331,400 |
Dec 24, 2024 | 17.22 | 17.36 | 17.15 | 17.22 | 16.46 | 171,500 |
Dec 23, 2024 | 17.47 | 17.52 | 17.16 | 17.30 | 16.54 | 376,700 |
Dec 20, 2024 | 16.90 | 17.59 | 16.83 | 17.51 | 16.74 | 565,100 |
Dec 19, 2024 | 17.56 | 17.67 | 17.05 | 17.05 | 16.30 | 948,500 |
Dec 18, 2024 | 17.94 | 18.17 | 17.60 | 17.64 | 16.86 | 596,000 |
Dec 17, 2024 | 17.76 | 18.07 | 17.65 | 17.96 | 17.17 | 752,100 |
Dec 16, 2024 | 17.95 | 18.14 | 17.78 | 17.84 | 17.05 | 523,200 |
Dec 13, 2024 | 17.80 | 18.10 | 17.70 | 17.93 | 17.14 | 501,500 |
Dec 12, 2024 | 18.14 | 18.16 | 17.83 | 17.84 | 17.05 | 688,900 |
Dec 11, 2024 | 18.31 | 18.32 | 17.95 | 18.17 | 17.37 | 809,000 |
Dec 10, 2024 | 18.44 | 18.44 | 18.07 | 18.11 | 17.31 | 734,000 |
Dec 9, 2024 | 18.36 | 18.55 | 18.23 | 18.36 | 17.55 | 787,900 |
Dec 6, 2024 | 18.45 | 18.50 | 18.23 | 18.36 | 17.55 | 280,300 |
Dec 5, 2024 | 18.47 | 18.59 | 18.26 | 18.42 | 17.61 | 415,900 |
Dec 4, 2024 | 18.11 | 18.52 | 17.94 | 18.42 | 17.61 | 694,800 |
Dec 3, 2024 | 17.92 | 18.15 | 17.92 | 18.12 | 17.32 | 586,700 |
Dec 2, 2024 | 18.15 | 18.20 | 17.84 | 17.94 | 17.15 | 528,400 |
Nov 29, 2024 | 0.15 Dividend | |||||
Nov 29, 2024 | 18.09 | 18.22 | 18.03 | 18.17 | 17.37 | 318,300 |
Nov 28, 2024 | 18.07 | 18.25 | 18.03 | 18.20 | 17.26 | 233,000 |
Nov 27, 2024 | 18.18 | 18.38 | 17.96 | 17.99 | 17.06 | 384,600 |
Nov 26, 2024 | 18.31 | 18.42 | 17.93 | 18.10 | 17.16 | 531,600 |
Nov 25, 2024 | 18.03 | 18.47 | 18.03 | 18.40 | 17.45 | 604,000 |
Nov 22, 2024 | 18.00 | 18.17 | 17.93 | 17.93 | 17.00 | 341,700 |
Nov 21, 2024 | 18.02 | 18.22 | 17.92 | 18.04 | 17.10 | 395,400 |
Nov 20, 2024 | 18.00 | 18.02 | 17.73 | 17.98 | 17.05 | 600,600 |
Nov 19, 2024 | 18.09 | 18.13 | 17.91 | 18.06 | 17.12 | 413,800 |
Nov 18, 2024 | 18.40 | 18.42 | 18.05 | 18.17 | 17.23 | 543,700 |
Nov 15, 2024 | 18.31 | 18.48 | 18.26 | 18.40 | 17.45 | 266,100 |
Nov 14, 2024 | 18.40 | 18.55 | 18.23 | 18.39 | 17.44 | 407,200 |
Nov 13, 2024 | 18.42 | 18.52 | 18.17 | 18.26 | 17.31 | 515,200 |
Nov 12, 2024 | 18.35 | 18.59 | 18.35 | 18.40 | 17.45 | 302,700 |
Nov 11, 2024 | 18.39 | 18.59 | 18.26 | 18.35 | 17.40 | 297,900 |
Nov 8, 2024 | 18.73 | 18.85 | 18.29 | 18.38 | 17.43 | 800,200 |
Nov 7, 2024 | 18.25 | 18.87 | 18.25 | 18.73 | 17.76 | 465,300 |
Nov 6, 2024 | 18.65 | 18.65 | 17.98 | 18.34 | 17.39 | 407,800 |
Nov 5, 2024 | 18.36 | 18.58 | 18.09 | 18.55 | 17.59 | 349,100 |
Nov 4, 2024 | 17.96 | 18.46 | 17.82 | 18.21 | 17.27 | 428,500 |
Nov 1, 2024 | 18.38 | 18.38 | 17.93 | 17.96 | 17.03 | 759,600 |
Oct 31, 2024 | 0.15 Dividend | |||||
Oct 31, 2024 | 19.19 | 19.22 | 18.32 | 18.37 | 17.42 | 1,332,200 |
Oct 30, 2024 | 19.55 | 19.70 | 19.38 | 19.46 | 18.31 | 362,200 |
Oct 29, 2024 | 19.59 | 19.59 | 19.37 | 19.52 | 18.36 | 373,500 |
Oct 28, 2024 | 19.71 | 19.98 | 19.61 | 19.72 | 18.55 | 371,100 |
Oct 25, 2024 | 20.10 | 20.27 | 19.68 | 19.71 | 18.54 | 499,500 |
Oct 24, 2024 | 19.96 | 20.00 | 19.67 | 19.98 | 18.80 | 359,700 |
Oct 23, 2024 | 20.28 | 20.44 | 19.70 | 19.85 | 18.67 | 615,300 |
Oct 22, 2024 | 20.31 | 20.37 | 20.18 | 20.31 | 19.11 | 324,000 |
Oct 21, 2024 | 20.51 | 20.61 | 20.14 | 20.29 | 19.09 | 288,700 |
Oct 18, 2024 | 20.57 | 20.74 | 20.46 | 20.59 | 19.37 | 286,800 |
Oct 17, 2024 | 20.35 | 20.63 | 20.01 | 20.57 | 19.35 | 497,600 |
Oct 16, 2024 | 19.80 | 20.36 | 19.80 | 20.31 | 19.11 | 428,300 |
Oct 15, 2024 | 19.50 | 19.93 | 19.44 | 19.76 | 18.59 | 367,900 |
Oct 11, 2024 | 19.49 | 19.77 | 19.41 | 19.47 | 18.32 | 351,800 |
Oct 10, 2024 | 19.50 | 19.67 | 19.26 | 19.49 | 18.34 | 395,100 |
Oct 9, 2024 | 19.55 | 19.75 | 19.55 | 19.58 | 18.42 | 265,400 |
Oct 8, 2024 | 19.70 | 19.72 | 19.41 | 19.57 | 18.41 | 408,700 |
Oct 7, 2024 | 19.88 | 19.89 | 19.56 | 19.73 | 18.56 | 399,400 |
Oct 4, 2024 | 19.91 | 20.05 | 19.70 | 19.94 | 18.76 | 389,100 |
Oct 3, 2024 | 20.29 | 20.38 | 19.85 | 19.89 | 18.71 | 793,600 |
Oct 2, 2024 | 20.25 | 20.38 | 19.98 | 20.30 | 19.10 | 504,500 |
Oct 1, 2024 | 20.27 | 20.34 | 20.07 | 20.25 | 19.05 | 636,200 |
Sep 30, 2024 | 20.17 | 20.28 | 19.93 | 20.22 | 19.02 | 611,400 |
Sep 27, 2024 | 0.15 Dividend | |||||
Sep 27, 2024 | 19.93 | 20.24 | 19.92 | 20.07 | 18.88 | 894,800 |
Sep 26, 2024 | 19.82 | 20.06 | 19.72 | 19.88 | 18.56 | 840,500 |
Sep 25, 2024 | 19.81 | 19.83 | 19.53 | 19.70 | 18.39 | 465,300 |
Sep 24, 2024 | 19.69 | 19.97 | 19.60 | 19.77 | 18.46 | 696,300 |
Sep 23, 2024 | 19.40 | 19.65 | 19.38 | 19.62 | 18.32 | 438,700 |
Sep 20, 2024 | 19.30 | 19.51 | 19.16 | 19.37 | 18.09 | 822,900 |
Sep 19, 2024 | 19.39 | 19.50 | 19.10 | 19.32 | 18.04 | 424,000 |
Sep 18, 2024 | 19.13 | 19.29 | 18.95 | 19.14 | 17.87 | 465,300 |
Sep 17, 2024 | 19.07 | 19.39 | 18.95 | 19.14 | 17.87 | 534,100 |
Sep 16, 2024 | 18.82 | 19.01 | 18.54 | 18.99 | 17.73 | 721,200 |
Sep 13, 2024 | 18.10 | 18.98 | 18.09 | 18.82 | 17.57 | 1,102,800 |
Sep 12, 2024 | 17.57 | 18.07 | 17.50 | 18.07 | 16.87 | 641,400 |
Sep 11, 2024 | 17.01 | 17.70 | 16.89 | 17.60 | 16.43 | 890,700 |
Sep 10, 2024 | 16.95 | 17.18 | 16.81 | 17.15 | 16.01 | 697,100 |
Sep 9, 2024 | 16.90 | 17.13 | 16.76 | 16.93 | 15.81 | 550,800 |
Sep 6, 2024 | 17.37 | 17.41 | 16.64 | 16.81 | 15.70 | 1,098,800 |
Sep 5, 2024 | 17.35 | 17.92 | 17.19 | 17.27 | 16.12 | 796,200 |
Sep 4, 2024 | 16.80 | 17.46 | 16.79 | 17.27 | 16.12 | 1,271,700 |
Sep 3, 2024 | 17.34 | 17.35 | 16.72 | 16.89 | 15.77 | 1,097,300 |
Aug 30, 2024 | 0.15 Dividend | |||||
Aug 30, 2024 | 17.25 | 17.43 | 17.25 | 17.39 | 16.24 | 622,400 |
Aug 29, 2024 | 17.60 | 17.63 | 17.31 | 17.40 | 16.11 | 1,152,200 |
Aug 28, 2024 | 17.84 | 17.84 | 17.49 | 17.55 | 16.25 | 341,300 |
Aug 27, 2024 | 17.65 | 17.90 | 17.50 | 17.88 | 16.55 | 361,500 |
Aug 26, 2024 | 17.74 | 17.89 | 17.69 | 17.74 | 16.42 | 264,700 |
Aug 23, 2024 | 17.01 | 17.73 | 17.01 | 17.73 | 16.41 | 547,800 |
Aug 22, 2024 | 17.26 | 17.32 | 16.95 | 17.00 | 15.74 | 284,100 |
Aug 21, 2024 | 17.05 | 17.29 | 16.98 | 17.26 | 15.98 | 210,800 |
Aug 20, 2024 | 17.24 | 17.24 | 16.92 | 17.07 | 15.80 | 197,100 |
Aug 19, 2024 | 16.91 | 17.25 | 16.84 | 17.16 | 15.88 | 317,700 |
Aug 16, 2024 | 16.85 | 16.99 | 16.77 | 16.89 | 15.63 | 286,000 |
Aug 15, 2024 | 16.84 | 17.03 | 16.81 | 16.86 | 15.61 | 343,600 |
Aug 14, 2024 | 16.74 | 16.84 | 16.45 | 16.78 | 15.53 | 243,900 |
Aug 13, 2024 | 16.57 | 16.68 | 16.46 | 16.67 | 15.43 | 328,300 |
Aug 12, 2024 | 16.79 | 16.79 | 16.39 | 16.53 | 15.30 | 777,800 |
Aug 9, 2024 | 16.97 | 16.97 | 16.59 | 16.80 | 15.55 | 553,000 |
Aug 8, 2024 | 16.64 | 17.00 | 16.48 | 16.87 | 15.62 | 505,600 |
Aug 7, 2024 | 16.76 | 16.93 | 16.49 | 16.58 | 15.35 | 459,500 |
Aug 6, 2024 | 16.09 | 16.84 | 15.99 | 16.62 | 15.38 | 507,200 |
Aug 2, 2024 | 16.06 | 16.64 | 16.06 | 16.45 | 15.23 | 530,200 |
Aug 1, 2024 | 16.55 | 16.70 | 16.10 | 16.33 | 15.12 | 918,900 |
Jul 31, 2024 | 0.15 Dividend | |||||
Jul 31, 2024 | 17.29 | 17.29 | 16.55 | 16.55 | 15.32 | 1,411,700 |
Jul 30, 2024 | 17.77 | 17.86 | 17.46 | 17.60 | 16.15 | 532,300 |
Jul 29, 2024 | 17.95 | 17.95 | 17.62 | 17.77 | 16.31 | 337,000 |
Jul 26, 2024 | 17.66 | 17.85 | 17.65 | 17.83 | 16.36 | 343,100 |
Jul 25, 2024 | 17.57 | 17.85 | 17.43 | 17.56 | 16.12 | 262,500 |
Jul 24, 2024 | 17.41 | 17.99 | 17.40 | 17.48 | 16.04 | 405,000 |
Jul 23, 2024 | 17.50 | 17.64 | 17.36 | 17.50 | 16.06 | 255,500 |
Jul 22, 2024 | 17.05 | 17.58 | 17.00 | 17.51 | 16.07 | 332,900 |
Jul 19, 2024 | 17.18 | 17.18 | 16.96 | 17.02 | 15.62 | 428,600 |
Jul 18, 2024 | 17.27 | 17.50 | 17.02 | 17.12 | 15.71 | 747,900 |
Jul 17, 2024 | 17.41 | 17.93 | 17.40 | 17.64 | 16.19 | 398,600 |
Jul 16, 2024 | 17.11 | 17.65 | 17.04 | 17.65 | 16.20 | 568,700 |
Jul 15, 2024 | 16.80 | 17.14 | 16.68 | 17.08 | 15.68 | 451,800 |
Jul 12, 2024 | 16.62 | 16.91 | 16.61 | 16.75 | 15.37 | 530,900 |
Jul 11, 2024 | 15.85 | 16.63 | 15.85 | 16.56 | 15.20 | 904,500 |
Jul 10, 2024 | 15.76 | 15.85 | 15.62 | 15.72 | 14.43 | 297,700 |
Jul 9, 2024 | 16.09 | 16.09 | 15.70 | 15.71 | 14.42 | 376,600 |
Jul 8, 2024 | 15.72 | 16.10 | 15.72 | 16.10 | 14.78 | 319,000 |
Jul 5, 2024 | 15.83 | 15.93 | 15.67 | 15.71 | 14.42 | 308,900 |
Jul 4, 2024 | 15.74 | 15.94 | 15.70 | 15.85 | 14.55 | 184,400 |
Jul 3, 2024 | 15.49 | 15.77 | 15.47 | 15.66 | 14.37 | 205,300 |
Jul 2, 2024 | 15.31 | 15.49 | 15.23 | 15.45 | 14.18 | 747,500 |
Jun 28, 2024 | 0.15 Dividend | |||||
Jun 28, 2024 | 15.38 | 15.50 | 15.14 | 15.31 | 14.05 | 485,300 |
Jun 27, 2024 | 15.37 | 15.48 | 15.17 | 15.45 | 14.04 | 1,154,100 |
Jun 26, 2024 | 15.35 | 15.55 | 15.13 | 15.32 | 13.92 | 790,700 |
Jun 25, 2024 | 15.70 | 15.70 | 15.35 | 15.51 | 14.10 | 384,500 |
Jun 24, 2024 | 15.35 | 15.75 | 15.35 | 15.74 | 14.31 | 549,300 |
Jun 21, 2024 | 15.74 | 15.74 | 15.29 | 15.34 | 13.94 | 649,200 |
Jun 20, 2024 | 15.73 | 15.80 | 15.50 | 15.70 | 14.27 | 327,900 |
Jun 19, 2024 | 15.80 | 15.82 | 15.66 | 15.73 | 14.30 | 162,900 |
Jun 18, 2024 | 15.67 | 15.86 | 15.61 | 15.85 | 14.41 | 358,200 |
Jun 17, 2024 | 15.70 | 15.85 | 15.57 | 15.67 | 14.24 | 333,900 |
Jun 14, 2024 | 15.80 | 15.82 | 15.57 | 15.74 | 14.31 | 328,000 |
Jun 13, 2024 | 15.90 | 15.95 | 15.54 | 15.80 | 14.36 | 668,900 |
Jun 12, 2024 | 16.38 | 16.52 | 15.86 | 15.89 | 14.44 | 720,500 |
Jun 11, 2024 | 16.50 | 16.53 | 16.11 | 16.11 | 14.64 | 1,003,500 |
Jun 10, 2024 | 16.60 | 16.74 | 16.50 | 16.50 | 15.00 | 405,100 |
Jun 7, 2024 | 16.95 | 17.00 | 16.66 | 16.70 | 15.18 | 376,400 |
Jun 6, 2024 | 17.11 | 17.21 | 17.01 | 17.10 | 15.54 | 569,700 |
Jun 5, 2024 | 16.72 | 17.19 | 16.72 | 17.12 | 15.56 | 366,100 |
Jun 4, 2024 | 16.77 | 16.77 | 16.63 | 16.69 | 15.17 | 570,800 |
Jun 3, 2024 | 16.90 | 16.94 | 16.61 | 16.78 | 15.25 | 670,500 |
May 31, 2024 | 0.15 Dividend | |||||
May 31, 2024 | 16.77 | 16.89 | 16.57 | 16.89 | 15.35 | 400,200 |
May 30, 2024 | 16.74 | 16.89 | 16.62 | 16.75 | 15.09 | 378,800 |
May 29, 2024 | 17.00 | 17.00 | 16.60 | 16.64 | 14.99 | 713,200 |
May 28, 2024 | 17.16 | 17.31 | 16.96 | 17.05 | 15.36 | 590,800 |
May 27, 2024 | 17.11 | 17.24 | 17.07 | 17.20 | 15.49 | 171,200 |
May 24, 2024 | 16.95 | 17.37 | 16.89 | 17.06 | 15.37 | 761,700 |
May 23, 2024 | 17.12 | 17.19 | 16.87 | 16.94 | 15.26 | 622,400 |
May 22, 2024 | 17.08 | 17.20 | 16.99 | 17.04 | 15.35 | 349,200 |
May 21, 2024 | 17.20 | 17.29 | 17.06 | 17.09 | 15.39 | 373,300 |
May 17, 2024 | 17.43 | 17.48 | 17.09 | 17.24 | 15.53 | 269,300 |
May 16, 2024 | 17.27 | 17.45 | 17.10 | 17.41 | 15.68 | 363,700 |
May 15, 2024 | 17.36 | 17.72 | 17.20 | 17.26 | 15.55 | 610,000 |
May 14, 2024 | 17.08 | 17.28 | 17.05 | 17.28 | 15.56 | 343,200 |
May 13, 2024 | 17.00 | 17.22 | 16.95 | 17.05 | 15.36 | 257,300 |
May 10, 2024 | 17.23 | 17.23 | 16.90 | 16.93 | 15.25 | 372,100 |
May 9, 2024 | 17.04 | 17.22 | 16.90 | 17.18 | 15.47 | 308,000 |
May 8, 2024 | 17.00 | 17.04 | 16.82 | 16.99 | 15.30 | 586,000 |
May 7, 2024 | 17.40 | 17.46 | 17.00 | 17.02 | 15.33 | 785,700 |
May 6, 2024 | 17.21 | 17.35 | 17.12 | 17.35 | 15.63 | 416,000 |
Related Tickers
D-UN.TO Dream Office Real Estate Investment Trust
14.97
-2.79%
TNT-UN.TO True North Commercial Real Estate Investment Trust
9.53
-0.73%
BTB-UN.TO BTB Real Estate Investment Trust
3.3600
-0.30%
INO-UN.TO Inovalis Real Estate Investment Trust
0.9500
+3.26%
RPR-UN.TO RAVELIN PROPERTIES REIT
0.4900
-2.00%
ARE Alexandria Real Estate Equities, Inc.
73.54
-1.25%
CIO City Office REIT, Inc.
4.8800
-1.81%
VNO Vornado Realty Trust
37.00
-0.64%
HPP Hudson Pacific Properties, Inc.
2.2300
-1.33%
BXP BXP, Inc.
64.74
-0.48%