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

Toronto - Delayed Quote CAD

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

Compare
10.07
-0.05
(-0.49%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.9810.229.9810.0710.0711,200
Apr 16, 202510.0310.249.9310.1210.1229,700
Apr 15, 20259.749.969.739.929.9213,300
Apr 14, 20259.819.899.709.709.7021,800
Apr 11, 20259.619.819.569.759.7530,700
Apr 10, 20259.949.949.399.529.5242,000
Apr 9, 20259.129.779.049.679.6767,800
Apr 8, 20259.819.959.309.359.3557,300
Apr 7, 20259.989.989.509.849.84117,200
Apr 4, 202510.1010.139.9910.0010.0038,100
Apr 3, 202510.1110.1910.0910.1910.1912,400
Apr 2, 202510.3310.3310.1110.1710.1710,100
Apr 1, 202510.2310.4110.2310.2910.2940,700
Mar 31, 2025 0.067 Dividend
Mar 31, 202510.2610.3210.2210.2210.2214,200
Mar 28, 202510.3510.3610.2310.3310.2634,700
Mar 27, 202510.4210.4210.2210.3710.3064,200
Mar 26, 202510.5710.5710.3510.3810.3114,200
Mar 25, 202510.5410.5810.5010.5210.4517,700
Mar 24, 202510.4710.5510.4210.4410.3721,600
Mar 21, 202510.6110.6110.2910.4210.3517,800
Mar 20, 202510.3310.6410.3310.6210.5532,300
Mar 19, 202510.1910.3510.1510.3510.2842,400
Mar 18, 202510.2810.3010.1510.1510.0833,200
Mar 17, 202510.0810.3310.0810.2810.2157,100
Mar 14, 202510.0710.0810.0510.069.9933,300
Mar 13, 202510.0510.0910.0110.059.9842,600
Mar 12, 202510.0610.1010.0510.059.9849,500
Mar 11, 202510.0710.1010.0310.069.9970,400
Mar 10, 202510.1810.1810.0410.069.9919,000
Mar 7, 202510.0110.1810.0110.1510.0838,900
Mar 6, 202510.0910.189.9810.009.9439,100
Mar 5, 202510.0910.3010.0910.2910.2220,900
Mar 4, 202510.0610.229.9910.1210.0545,200
Mar 3, 202510.2310.2610.1510.2010.1319,500
Feb 28, 2025 0.067 Dividend
Feb 28, 202510.2510.2810.1710.1810.1117,300
Feb 27, 202510.3010.4310.2410.3010.1729,800
Feb 26, 202510.2010.3710.2010.3310.2030,800
Feb 25, 202510.2010.3010.1810.2210.0929,100
Feb 24, 202510.2710.3410.1910.2210.0913,400
Feb 21, 202510.2710.2710.1610.2610.1313,700
Feb 20, 202510.3510.3510.2010.2810.1526,100
Feb 19, 202510.2510.3410.1510.3110.1837,400
Feb 18, 202510.2410.3610.2410.2610.1329,700
Feb 14, 202510.4310.4910.2110.2710.1421,900
Feb 13, 202510.2510.4210.2510.4010.2752,300
Feb 12, 202510.3010.3510.2010.2410.1129,900
Feb 11, 202510.4910.4910.3010.3510.2214,500
Feb 10, 202510.3310.5310.3310.4910.358,400
Feb 7, 202510.4610.4810.3210.4610.3221,200
Feb 6, 202510.7410.7410.4610.5010.3619,400
Feb 5, 202510.7410.8510.4510.7310.5936,700
Feb 4, 202510.6910.6910.4410.4710.3319,900
Feb 3, 202510.2310.5310.2210.2410.1179,000
Jan 31, 2025 0.067 Dividend
Jan 31, 202510.8210.8210.6510.6910.5524,600
Jan 30, 202510.6210.9510.6210.8210.6110,900
Jan 29, 202510.8310.8510.6310.7010.5012,600
Jan 28, 202510.8010.8810.7710.8110.6025,700
Jan 27, 202510.7810.9210.7810.8310.6211,000
Jan 24, 202510.6410.8810.6410.8610.6522,500
Jan 23, 202510.5810.7010.5810.6710.4713,200
Jan 22, 202510.6510.6910.5210.6410.4421,700
Jan 21, 202510.4510.6710.4510.6410.4410,500
Jan 20, 202510.6310.6310.4210.5310.3318,200
Jan 17, 202510.6510.6910.4810.5310.3327,500
Jan 16, 202510.6410.7310.5910.6410.4428,400
Jan 15, 202510.6710.7410.6010.6210.4220,900
Jan 14, 202510.6710.6710.3910.5810.3824,300
Jan 13, 202510.6910.7210.5010.6610.4647,800
Jan 10, 202510.6010.6310.4310.4710.2721,100
Jan 9, 202510.5010.6610.5010.6210.4214,400
Jan 8, 202510.1310.6910.0710.6110.4172,300
Jan 7, 202510.9010.9110.7110.7610.5522,300
Jan 6, 202510.9710.9710.8210.8810.6717,100
Jan 3, 202510.8811.0310.8210.9910.7826,300
Jan 2, 202510.9810.9810.8110.9210.7118,400
Dec 31, 2024 0.148 Dividend
Dec 31, 202411.0811.0810.8310.8910.6821,100
Dec 31, 2024 959:1000 Stock Splits
Dec 30, 202411.4911.5311.4711.4811.1212,851
Dec 27, 202411.4511.6111.4511.5611.2013,042
Dec 24, 202411.4511.5111.4211.4511.0912,083
Dec 23, 202411.4311.4611.2911.4611.1022,441
Dec 20, 202411.1711.5511.1711.4811.1211,316
Dec 19, 202411.3211.3311.1611.2010.8431,359
Dec 18, 202411.4911.6611.2511.3010.9528,770
Dec 17, 202411.2711.4811.2711.4811.1216,878
Dec 16, 202411.6011.6011.3311.3310.9813,138
Dec 13, 202411.5411.6311.4511.5211.1614,577
Dec 12, 202411.6511.6611.5011.5411.1812,083
Dec 11, 202411.5411.6911.5411.6411.2711,988
Dec 10, 202411.5211.6311.4811.5711.2120,139
Dec 9, 202411.6411.7211.5111.5811.2216,015
Dec 6, 202411.8912.0011.6211.6311.2619,851
Dec 5, 202411.7612.0511.7611.9911.6129,729
Dec 4, 202411.7611.8811.6711.8711.4928,003
Dec 3, 202411.7111.8811.7111.7811.4110,549
Dec 2, 202411.8711.8711.6811.7211.3526,085
Nov 29, 2024 0.069864 Dividend
Nov 29, 202411.9112.0111.8211.9311.5513,042
Nov 28, 202411.9711.9911.9311.9811.539,974
Nov 27, 202411.8011.9111.8011.8211.385,754
Nov 26, 202411.9912.0311.7811.8211.3870,582
Nov 25, 202412.0212.2212.0212.1111.6518,988
Nov 22, 202411.9312.0611.8912.0311.5821,482
Nov 21, 202411.9912.1311.9311.9511.5025,893
Nov 20, 202412.1312.1411.9612.0411.5918,701
Nov 19, 202412.3312.4012.1112.1511.6945,648
Nov 18, 202412.6112.6812.4112.4511.9929,825
Nov 15, 202412.9012.9012.6412.6712.2021,194
Nov 14, 202412.7112.8912.6712.8512.3718,413
Nov 13, 202412.6712.7112.5912.6712.208,343
Nov 12, 202412.5712.7212.5712.6812.2112,755
Nov 11, 202412.5512.6212.3912.6212.1517,742
Nov 8, 202412.4712.6012.4712.5812.116,713
Nov 7, 202412.3612.6212.3612.5412.0824,455
Nov 6, 202412.5712.5712.2412.3911.9316,015
Nov 5, 202412.5712.6212.5012.5412.0814,289
Nov 4, 202412.7712.8812.5412.6012.1331,359
Nov 1, 202412.4212.8412.4212.7712.3030,688
Oct 31, 202412.7512.7512.4912.5812.1120,523
Oct 30, 202412.8212.8212.6312.7412.2711,220
Oct 29, 202412.7412.8212.5812.8212.3422,441
Oct 28, 202412.8712.8912.7512.7812.3118,125
Oct 25, 202413.0313.0312.8812.9112.4313,810
Oct 24, 202413.1913.1912.9613.1212.6311,412
Oct 23, 202413.1713.3313.1713.2112.7221,194
Oct 22, 202412.9513.2712.9513.2712.7813,042
Oct 21, 202413.2213.2212.9913.1412.6529,345
Oct 18, 202413.2113.2613.1713.2212.7312,563
Oct 17, 202413.2813.2813.1113.2112.7219,180
Oct 16, 202413.1913.2513.1513.1812.6919,180
Oct 15, 202413.0413.1712.9813.1312.6442,867
Oct 11, 202412.9012.9812.8512.9712.4921,002
Oct 10, 202412.8812.9012.7312.8512.3720,139
Oct 9, 202412.8713.0212.8512.8512.3712,371
Oct 8, 202412.8512.8612.7212.8412.3611,508
Oct 7, 202412.6312.8112.6112.7912.3222,728
Oct 4, 202412.8212.8412.6912.7012.2324,646
Oct 3, 202412.9512.9512.8212.8212.3422,057
Oct 2, 202412.8613.0112.8412.9112.4327,619
Oct 1, 202412.8312.9912.8312.8812.4024,167
Sep 30, 202412.8712.9412.8112.9112.4321,578
Sep 27, 2024 0.069864 Dividend
Sep 27, 202412.9012.9012.7612.8112.3314,193
Sep 26, 202412.9913.0912.8512.8912.3432,031
Sep 25, 202412.8513.0312.8213.0312.4828,962
Sep 24, 202412.8312.9312.7812.8512.3013,042
Sep 23, 202412.7412.8112.7412.7712.239,974
Sep 20, 202412.6912.8112.6912.8112.2623,687
Sep 19, 202412.5212.7712.5112.7712.2327,140
Sep 18, 202412.7312.7312.4312.5011.9745,553
Sep 17, 202413.0113.0412.5412.6312.0940,374
Sep 16, 202413.0313.0312.9013.0112.4625,509
Sep 13, 202413.0113.1312.9713.1012.5440,086
Sep 12, 202412.8213.0212.7813.0212.4784,776
Sep 11, 202412.5012.8212.5012.7412.2034,812
Sep 10, 202412.5412.6712.5112.5111.9828,962
Sep 9, 202412.2612.6512.2612.6012.0680,652
Sep 6, 202412.2212.3312.2012.2811.7622,441
Sep 5, 202412.0812.3412.0812.3011.7875,953
Sep 4, 202411.7412.1611.7412.1111.5943,922
Sep 3, 202411.8611.8911.7411.7411.2427,236
Aug 30, 2024 0.069864 Dividend
Aug 30, 202411.7911.8711.7511.8611.3516,015
Aug 29, 202411.7511.8311.6911.8211.2520,619
Aug 28, 202411.6611.7311.6111.7311.1715,824
Aug 27, 202411.7011.7011.6211.6411.0810,261
Aug 26, 202411.6811.7511.5811.7011.1425,222
Aug 23, 202411.5111.8211.5111.6711.1133,565
Aug 22, 202411.4611.5511.4311.5410.9921,386
Aug 21, 202411.1511.4711.1511.4110.8646,991
Aug 20, 202411.4411.4411.1611.1610.6221,194
Aug 19, 202410.9511.3610.9311.3610.8138,552
Aug 16, 202410.8410.9210.7710.9210.397,480
Aug 15, 202410.9510.9710.8410.9010.3722,057
Aug 14, 202410.9210.9710.7710.9710.448,343
Aug 13, 202410.6310.8910.5810.8810.3522,920
Aug 12, 202410.8610.9110.5210.6410.1238,072
Aug 9, 202410.8810.9510.8810.9510.425,083
Aug 8, 202410.9011.0910.9011.0210.4936,250
Aug 7, 202410.7710.9210.7710.9010.3719,084
Aug 6, 202410.8410.8710.6710.7610.2439,894
Aug 2, 202411.0411.1510.9211.0610.5333,277
Aug 1, 202411.0611.1610.9211.0410.5134,524
Jul 31, 202411.1911.3711.0611.0710.5453,800
Jul 30, 202410.8411.1810.8411.1810.6464,157
Jul 29, 202410.7910.8610.6610.8010.2846,224
Jul 26, 202410.6910.7510.6910.7210.2014,385
Jul 25, 202410.5410.6610.4810.6610.1414,385
Jul 24, 202410.5010.6310.4810.5610.0514,001
Jul 23, 202410.5710.5710.4510.479.9625,893
Jul 22, 202410.4210.5610.3610.5610.0510,357
Jul 19, 202410.4710.4910.3510.399.8823,975
Jul 18, 202410.5710.6410.5010.509.996,138
Jul 17, 202410.5410.5710.4710.5610.0527,811
Jul 16, 202410.4110.5410.4110.5110.0013,906
Jul 15, 202410.3910.5010.3310.389.8824,071
Jul 12, 202410.3610.4410.3510.399.8821,290
Jul 11, 202410.2210.3610.2010.319.8216,974
Jul 10, 202410.2310.2410.1810.229.7317,742
Jul 9, 202410.2910.2910.1910.209.7114,481
Jul 8, 202410.2810.3510.2810.359.861,726
Jul 5, 202410.2910.3410.2410.319.827,384
Jul 4, 202410.3610.3810.3010.319.824,795
Jul 3, 202410.2010.3410.2010.319.8217,933
Jul 2, 202410.2710.2710.1710.199.7014,673
Jun 28, 2024 0.069864 Dividend
Jun 28, 202410.3210.3210.1810.189.6915,536
Jun 27, 202410.2110.3310.1110.299.7313,234
Jun 26, 202410.1710.2010.1110.209.6421,098
Jun 25, 202410.2210.2710.1810.209.6416,207
Jun 24, 202410.2910.4010.1610.289.7226,660
Jun 21, 202410.2210.2210.1010.149.5820,619
Jun 20, 202410.2410.2910.1810.219.6531,935
Jun 19, 202410.2610.3810.2210.269.7027,427
Jun 18, 202410.3610.3810.2710.299.7353,320
Jun 17, 202410.4510.4510.2910.339.7740,374
Jun 14, 202410.4510.4910.4110.459.8816,591
Jun 13, 202410.5610.5610.4310.489.9115,440
Jun 12, 202410.5810.6210.5510.559.989,398
Jun 11, 202410.4410.5810.4410.569.9914,289
Jun 10, 202410.5010.5710.4710.509.9318,796
Jun 7, 202410.7110.7110.5010.509.9326,277
Jun 6, 202410.7810.7810.7510.7510.161,918
Jun 5, 202410.6010.7910.6010.7510.1613,618
Jun 4, 202410.5310.6210.5110.5910.0117,070
Jun 3, 202410.5010.5510.4910.509.9314,577
May 31, 202410.5610.5710.4710.529.9510,261
May 30, 202410.5510.5510.5210.559.988,343
May 29, 202410.5110.5410.4810.549.9721,194
May 28, 202410.6010.6010.5010.549.9722,153
May 27, 202410.5110.5910.4910.569.9915,632
May 24, 202410.4810.4810.4510.479.904,507
May 23, 202410.4710.5110.4510.479.9016,111
May 22, 202410.4710.5210.4510.469.8911,220
May 21, 202410.5310.5310.4410.469.8911,988
May 17, 202410.5310.5710.4910.509.9317,550
May 16, 202410.7310.7610.6210.6410.0520,235
May 15, 202410.6810.7410.6410.6710.0815,344
May 14, 202410.5810.6810.5810.6610.0720,331
May 13, 202410.6210.6210.5010.5810.0132,031
May 10, 202410.4010.5610.3810.539.9627,811
May 9, 202410.4110.4310.3510.389.8111,508
May 8, 202410.3210.3910.3210.399.828,535
May 7, 202410.3610.4010.3210.329.7611,412
May 6, 202410.4910.4910.3410.389.817,864
May 3, 202410.5310.5310.3210.369.8028,866
May 2, 202410.2610.5010.2410.499.9218,701
May 1, 202410.2710.2710.1910.249.6813,522
Apr 30, 202410.2410.3010.2210.259.6916,878
Apr 29, 2024 0.069864 Dividend
Apr 29, 202410.2110.2910.2110.279.7129,345
Apr 26, 202410.3810.4510.2510.279.6429,633
Apr 25, 202410.4110.4210.2910.329.6921,865
Apr 24, 202410.5110.5310.4310.469.8216,974
Apr 23, 202410.4910.6010.3410.529.8822,345
Apr 22, 202410.2910.4610.2910.439.7929,441
Apr 19, 202410.2810.4410.2710.299.6649,964
Apr 18, 202410.2310.3410.2310.289.6541,525
Apr 17, 202410.3010.3810.2210.279.6440,086

Related Tickers

NLCP NewLake Capital Partners, Inc.
14.27
-0.11%
 
OUT OUTFRONT Media Inc.
14.45
+2.05%
 
UNIT Uniti Group Inc.
4.7500
+4.17%
 
EPR EPR Properties
49.27
+1.59%
 
EQIX Equinix, Inc.
790.15
+1.47%
 
DLR Digital Realty Trust, Inc.
150.75
+1.73%
 
CCI Crown Castle Inc.
103.59
+2.31%
 
AMT American Tower Corporation
222.66
+2.14%