Allied Properties Real Estate Investment Trust AP.UN
TSX · Kanada · Finans
CAD 6,97-0,13 (-%1,83)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |