Allied Properties Real Estate Investment Trust AP.UN
TSX · Canada · Finance
CAD 6.97-0.13 (-1.83%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.97 | -1.83% | CAD 7.16 | CAD 7.16 | CAD 6.91 | 1.09M |
| 2026-09-30 | CAD 7.10 | -0.70% | CAD 7.15 | CAD 7.16 | CAD 6.99 | 910.30K |
| 2026-09-29 | CAD 7.15 | -2.72% | CAD 7.34 | CAD 7.42 | CAD 7.14 | 741.20K |
| 2026-09-28 | CAD 7.35 | -2.26% | CAD 7.57 | CAD 7.57 | CAD 7.34 | 723.50K |
| 2026-09-25 | CAD 7.52 | +0.94% | CAD 7.46 | CAD 7.53 | CAD 7.31 | 999.50K |
| 2026-09-24 | CAD 7.45 | -2.99% | CAD 7.66 | CAD 7.67 | CAD 7.42 | 1.45M |
| 2026-09-23 | CAD 7.68 | -3.40% | CAD 7.95 | CAD 7.95 | CAD 7.66 | 1.29M |
| 2026-09-22 | CAD 7.95 | +1.27% | CAD 8.00 | CAD 8.04 | CAD 7.90 | 742.60K |
| 2026-09-21 | CAD 7.85 | +2.08% | CAD 7.70 | CAD 7.90 | CAD 7.62 | 843.40K |
| 2026-09-18 | CAD 7.69 | -1.28% | CAD 7.77 | CAD 7.80 | CAD 7.57 | 3.20M |
| 2026-09-17 | CAD 7.79 | -0.89% | CAD 7.97 | CAD 8.00 | CAD 7.73 | 626.00K |
| 2026-09-16 | CAD 7.86 | -1.38% | CAD 7.97 | CAD 8.09 | CAD 7.80 | 597.10K |
| 2026-09-15 | CAD 7.97 | -2.21% | CAD 8.11 | CAD 8.18 | CAD 7.94 | 687.00K |
| 2026-09-14 | CAD 8.15 | +0.87% | CAD 8.10 | CAD 8.20 | CAD 8.01 | 376.90K |
| 2026-09-11 | CAD 8.08 | +0.50% | CAD 8.12 | CAD 8.20 | CAD 8.03 | 385.40K |
| 2026-09-10 | CAD 8.04 | -2.78% | CAD 8.20 | CAD 8.24 | CAD 8.00 | 925.30K |
| 2026-09-09 | CAD 8.27 | +0.61% | CAD 8.22 | CAD 8.28 | CAD 8.11 | 693.40K |
| 2026-09-08 | CAD 8.22 | -4.08% | CAD 8.54 | CAD 8.57 | CAD 8.22 | 554.60K |
| 2026-09-04 | CAD 8.57 | +0.47% | CAD 8.50 | CAD 8.70 | CAD 8.46 | 460.00K |
| 2026-09-03 | CAD 8.53 | +0.59% | CAD 8.47 | CAD 8.57 | CAD 8.40 | 393.40K |
| 2026-09-02 | CAD 8.48 | +1.19% | CAD 8.35 | CAD 8.53 | CAD 8.31 | 651.10K |
| 2026-09-01 | CAD 8.38 | -1.41% | CAD 8.44 | CAD 8.50 | CAD 8.30 | 758.30K |
| 2026-08-31 | CAD 8.50 | -4.06% | CAD 8.83 | CAD 8.83 | CAD 8.45 | 1.52M |
| 2026-08-28 | CAD 8.86 | -0.56% | CAD 8.93 | CAD 8.96 | CAD 8.82 | 412.50K |
| 2026-08-27 | CAD 8.91 | -0.45% | CAD 8.97 | CAD 9.00 | CAD 8.85 | 539.90K |
| 2026-08-26 | CAD 8.95 | -1.86% | CAD 9.12 | CAD 9.17 | CAD 8.95 | 764.00K |
| 2026-08-25 | CAD 9.12 | -0.55% | CAD 9.15 | CAD 9.18 | CAD 9.08 | 511.40K |
| 2026-08-24 | CAD 9.17 | -0.33% | CAD 9.11 | CAD 9.27 | CAD 9.11 | 620.70K |
| 2026-08-21 | CAD 9.20 | -1.18% | CAD 9.31 | CAD 9.34 | CAD 9.19 | 276.90K |
| 2026-08-20 | CAD 9.31 | +0.22% | CAD 9.27 | CAD 9.43 | CAD 9.21 | 330.20K |
| 2026-08-19 | CAD 9.29 | +1.31% | CAD 9.18 | CAD 9.33 | CAD 9.16 | 407.50K |
| 2026-08-18 | CAD 9.17 | -0.33% | CAD 9.18 | CAD 9.22 | CAD 9.11 | 293.90K |
| 2026-08-17 | CAD 9.20 | -1.60% | CAD 9.35 | CAD 9.35 | CAD 9.16 | 511.70K |
| 2026-08-14 | CAD 9.35 | -0.32% | CAD 9.40 | CAD 9.40 | CAD 9.29 | 403.80K |
| 2026-08-13 | CAD 9.38 | 0.00% | CAD 9.42 | CAD 9.53 | CAD 9.35 | 329.80K |
| 2026-08-12 | CAD 9.38 | -0.32% | CAD 9.45 | CAD 9.45 | CAD 9.30 | 531.20K |
| 2026-08-11 | CAD 9.41 | -0.32% | CAD 9.53 | CAD 9.53 | CAD 9.38 | 417.90K |
| 2026-08-10 | CAD 9.44 | -3.67% | CAD 9.73 | CAD 9.81 | CAD 9.43 | 728.90K |
| 2026-08-07 | CAD 9.80 | +2.19% | CAD 9.58 | CAD 9.82 | CAD 9.58 | 802.90K |
| 2026-08-06 | CAD 9.59 | -2.34% | CAD 9.85 | CAD 9.89 | CAD 9.56 | 675.90K |
| 2026-08-05 | CAD 9.82 | 0.00% | CAD 9.81 | CAD 9.92 | CAD 9.78 | 322.50K |
| 2026-08-04 | CAD 9.82 | 0.00% | CAD 9.92 | CAD 9.98 | CAD 9.74 | 739.80K |
| 2026-07-31 | CAD 9.82 | -2.68% | CAD 10.10 | CAD 10.13 | CAD 9.80 | 691.80K |
| 2026-07-30 | CAD 10.09 | +0.40% | CAD 10.07 | CAD 10.16 | CAD 9.75 | 857.40K |
| 2026-07-29 | CAD 10.05 | -6.51% | CAD 10.34 | CAD 10.50 | CAD 9.72 | 2.83M |
| 2026-07-28 | CAD 10.75 | +3.66% | CAD 10.45 | CAD 10.76 | CAD 10.40 | 931.40K |
| 2026-07-27 | CAD 10.37 | -0.77% | CAD 10.50 | CAD 10.62 | CAD 10.33 | 390.60K |
| 2026-07-24 | CAD 10.45 | +4.29% | CAD 10.03 | CAD 10.47 | CAD 10.00 | 602.80K |
| 2026-07-23 | CAD 10.02 | -1.96% | CAD 10.20 | CAD 10.20 | CAD 9.94 | 696.00K |
| 2026-07-22 | CAD 10.22 | +0.39% | CAD 10.21 | CAD 10.37 | CAD 10.18 | 671.90K |
| 2026-07-21 | CAD 10.18 | +0.10% | CAD 10.22 | CAD 10.22 | CAD 10.03 | 383.00K |
| 2026-07-20 | CAD 10.17 | -0.20% | CAD 10.15 | CAD 10.30 | CAD 10.14 | 339.70K |
| 2026-07-17 | CAD 10.19 | +0.10% | CAD 10.16 | CAD 10.25 | CAD 10.09 | 413.10K |
| 2026-07-16 | CAD 10.18 | +0.79% | CAD 10.10 | CAD 10.23 | CAD 10.06 | 423.60K |
| 2026-07-15 | CAD 10.10 | +0.50% | CAD 10.05 | CAD 10.26 | CAD 10.05 | 298.90K |
| 2026-07-14 | CAD 10.05 | -1.76% | CAD 10.23 | CAD 10.23 | CAD 10.01 | 348.10K |
| 2026-07-13 | CAD 10.23 | -0.29% | CAD 10.34 | CAD 10.35 | CAD 10.12 | 484.50K |
| 2026-07-10 | CAD 10.26 | +0.39% | CAD 10.21 | CAD 10.38 | CAD 10.14 | 290.10K |
| 2026-07-09 | CAD 10.22 | +0.29% | CAD 10.26 | CAD 10.28 | CAD 10.14 | 293.50K |
| 2026-07-08 | CAD 10.19 | -1.92% | CAD 10.34 | CAD 10.34 | CAD 10.08 | 629.70K |
| 2026-07-07 | CAD 10.39 | +0.78% | CAD 10.30 | CAD 10.45 | CAD 10.28 | 585.00K |
| 2026-07-06 | CAD 10.31 | +0.39% | CAD 10.30 | CAD 10.36 | CAD 10.15 | 554.80K |
| 2026-07-03 | CAD 10.27 | +0.49% | CAD 10.24 | CAD 10.38 | CAD 10.24 | 406.10K |
| 2026-07-02 | CAD 10.22 | +3.76% | CAD 9.86 | CAD 10.27 | CAD 9.83 | 884.60K |
| 2026-06-30 | CAD 9.85 | -2.09% | CAD 9.94 | CAD 9.95 | CAD 9.82 | 814.90K |
| 2026-06-29 | CAD 10.06 | -0.10% | CAD 10.08 | CAD 10.14 | CAD 9.93 | 516.40K |
| 2026-06-26 | CAD 10.07 | +1.00% | CAD 9.90 | CAD 10.08 | CAD 9.90 | 365.80K |
| 2026-06-25 | CAD 9.97 | +0.20% | CAD 9.97 | CAD 10.02 | CAD 9.85 | 487.40K |
| 2026-06-24 | CAD 9.95 | -0.80% | CAD 10.01 | CAD 10.07 | CAD 9.86 | 315.80K |
| 2026-06-23 | CAD 10.03 | +1.11% | CAD 9.93 | CAD 10.06 | CAD 9.84 | 406.10K |
| 2026-06-22 | CAD 9.92 | -2.94% | CAD 10.16 | CAD 10.22 | CAD 9.86 | 786.10K |
| 2026-06-19 | CAD 10.22 | +1.19% | CAD 10.08 | CAD 10.33 | CAD 10.08 | 1.76M |
| 2026-06-18 | CAD 10.10 | +2.02% | CAD 9.91 | CAD 10.12 | CAD 9.85 | 525.00K |
| 2026-06-17 | CAD 9.90 | -1.00% | CAD 10.00 | CAD 10.14 | CAD 9.87 | 513.30K |
| 2026-06-16 | CAD 10.00 | -0.40% | CAD 10.00 | CAD 10.14 | CAD 9.96 | 420.60K |
| 2026-06-15 | CAD 10.04 | +0.30% | CAD 10.02 | CAD 10.11 | CAD 9.92 | 408.40K |
| 2026-06-12 | CAD 10.01 | -0.20% | CAD 10.04 | CAD 10.13 | CAD 10.00 | 337.50K |
| 2026-06-11 | CAD 10.03 | -0.20% | CAD 10.02 | CAD 10.09 | CAD 9.85 | 456.40K |
| 2026-06-10 | CAD 10.05 | +0.30% | CAD 10.05 | CAD 10.11 | CAD 9.97 | 357.30K |
| 2026-06-09 | CAD 10.02 | +1.52% | CAD 9.90 | CAD 10.15 | CAD 9.90 | 625.80K |
| 2026-06-08 | CAD 9.87 | -0.70% | CAD 9.93 | CAD 10.06 | CAD 9.85 | 629.20K |
| 2026-06-05 | CAD 9.94 | +1.02% | CAD 9.78 | CAD 10.11 | CAD 9.78 | 676.80K |
| 2026-06-04 | CAD 9.84 | +0.41% | CAD 9.86 | CAD 9.96 | CAD 9.77 | 410.30K |
| 2026-06-03 | CAD 9.80 | -1.01% | CAD 9.92 | CAD 9.92 | CAD 9.75 | 433.00K |
| 2026-06-02 | CAD 9.90 | -0.20% | CAD 9.88 | CAD 10.10 | CAD 9.85 | 744.70K |
| 2026-06-01 | CAD 9.92 | -1.29% | CAD 10.05 | CAD 10.05 | CAD 9.86 | 855.50K |
| 2026-05-29 | CAD 10.05 | -0.79% | CAD 10.07 | CAD 10.17 | CAD 10.01 | 609.20K |
| 2026-05-28 | CAD 10.13 | 0.00% | CAD 10.10 | CAD 10.32 | CAD 10.01 | 415.00K |
| 2026-05-27 | CAD 10.13 | +0.40% | CAD 10.05 | CAD 10.21 | CAD 10.05 | 255.60K |
| 2026-05-26 | CAD 10.09 | -0.88% | CAD 10.20 | CAD 10.26 | CAD 9.98 | 271.20K |