Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada · Delayed Price · Currency is CAD 9.32
+0.17 (1.86%)
At close: Apr 2, 2026
TSX:AP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.10 | 9.36 | 9.04 | 9.32 | 9.32 | 1.86% | 787,016 |
| Apr 1, 2026 | 9.20 | 9.33 | 9.09 | 9.15 | 9.15 | -0.33% | 553,215 |
| Mar 31, 2026 | 9.15 | 9.31 | 9.10 | 9.18 | 9.18 | 0.99% | 1,565,999 |
| Mar 30, 2026 | 9.25 | 9.26 | 9.05 | 9.09 | 9.03 | -0.66% | 552,669 |
| Mar 27, 2026 | 9.15 | 9.20 | 9.05 | 9.15 | 9.09 | -0.11% | 601,961 |
| Mar 26, 2026 | 9.15 | 9.31 | 9.12 | 9.16 | 9.10 | -0.33% | 461,669 |
| Mar 25, 2026 | 9.18 | 9.32 | 9.17 | 9.19 | 9.13 | 0.55% | 622,925 |
| Mar 24, 2026 | 9.19 | 9.27 | 9.06 | 9.14 | 9.08 | -0.65% | 444,672 |
| Mar 23, 2026 | 9.22 | 9.40 | 9.13 | 9.20 | 9.14 | - | 845,960 |
| Mar 20, 2026 | 9.28 | 9.34 | 9.14 | 9.20 | 9.14 | -1.18% | 3,000,288 |
| Mar 19, 2026 | 9.27 | 9.32 | 9.18 | 9.31 | 9.25 | 0.11% | 512,375 |
| Mar 18, 2026 | 9.35 | 9.43 | 9.27 | 9.30 | 9.24 | -0.85% | 451,549 |
| Mar 17, 2026 | 9.45 | 9.57 | 9.30 | 9.38 | 9.32 | - | 803,888 |
| Mar 16, 2026 | 9.50 | 9.55 | 9.22 | 9.38 | 9.32 | 0.32% | 868,529 |
| Mar 13, 2026 | 9.34 | 9.54 | 9.30 | 9.35 | 9.29 | 0.75% | 1,332,164 |
| Mar 12, 2026 | 9.00 | 9.31 | 8.96 | 9.28 | 9.22 | 2.43% | 1,228,975 |
| Mar 11, 2026 | 8.86 | 9.06 | 8.77 | 9.06 | 9.00 | 2.26% | 797,467 |
| Mar 10, 2026 | 9.00 | 9.01 | 8.83 | 8.86 | 8.80 | -0.67% | 1,062,217 |
| Mar 9, 2026 | 8.84 | 9.04 | 8.74 | 8.92 | 8.86 | -1.33% | 1,321,159 |
| Mar 6, 2026 | 9.28 | 9.29 | 8.94 | 9.04 | 8.98 | -3.32% | 2,025,243 |
| Mar 5, 2026 | 9.28 | 9.50 | 9.28 | 9.35 | 9.29 | 0.32% | 1,278,186 |
| Mar 4, 2026 | 9.30 | 9.46 | 9.24 | 9.32 | 9.26 | 0.22% | 1,209,293 |
| Mar 3, 2026 | 9.42 | 9.50 | 9.22 | 9.30 | 9.24 | -2.21% | 1,470,846 |
| Mar 2, 2026 | 9.36 | 9.68 | 9.26 | 9.51 | 9.45 | - | 1,147,948 |
| Feb 27, 2026 | 9.50 | 9.56 | 9.36 | 9.51 | 9.45 | -1.76% | 1,850,853 |
| Feb 26, 2026 | 9.36 | 9.68 | 9.33 | 9.68 | 9.56 | 3.64% | 1,440,036 |
| Feb 25, 2026 | 9.52 | 9.57 | 9.32 | 9.34 | 9.22 | -1.79% | 1,097,467 |
| Feb 24, 2026 | 9.67 | 9.94 | 9.51 | 9.51 | 9.39 | -1.55% | 1,950,011 |
| Feb 23, 2026 | 9.60 | 9.67 | 9.43 | 9.66 | 9.54 | 0.31% | 1,593,125 |
| Feb 20, 2026 | 9.62 | 9.76 | 9.55 | 9.63 | 9.51 | -0.72% | 1,444,622 |
| Feb 19, 2026 | 9.77 | 9.80 | 9.52 | 9.70 | 9.58 | -1.42% | 4,429,085 |
| Feb 18, 2026 | 9.59 | 9.88 | 9.47 | 9.84 | 9.71 | 3.14% | 3,828,773 |
| Feb 17, 2026 | 9.55 | 9.63 | 9.10 | 9.54 | 9.42 | 0.53% | 2,533,309 |
| Feb 13, 2026 | 9.25 | 9.65 | 9.19 | 9.49 | 9.37 | 3.60% | 3,600,596 |
| Feb 12, 2026 | 10.14 | 10.27 | 9.13 | 9.16 | 9.04 | -9.66% | 10,644,801 |
| Feb 11, 2026 | 11.09 | 11.09 | 10.00 | 10.14 | 10.01 | -27.83% | 9,155,955 |
| Feb 10, 2026 | 14.00 | 14.18 | 13.93 | 14.05 | 13.87 | 0.43% | 536,666 |
| Feb 9, 2026 | 14.02 | 14.09 | 13.88 | 13.99 | 13.81 | -0.50% | 711,704 |
| Feb 6, 2026 | 14.12 | 14.30 | 13.98 | 14.06 | 13.88 | -0.28% | 463,185 |
| Feb 5, 2026 | 14.26 | 14.39 | 14.00 | 14.10 | 13.92 | -2.15% | 562,276 |
| Feb 4, 2026 | 14.31 | 14.56 | 14.28 | 14.41 | 14.23 | 1.48% | 704,215 |
| Feb 3, 2026 | 14.27 | 14.34 | 14.06 | 14.20 | 14.02 | -0.07% | 392,050 |
| Feb 2, 2026 | 13.96 | 14.28 | 13.96 | 14.21 | 14.03 | 1.14% | 529,331 |
| Jan 30, 2026 | 14.08 | 14.29 | 13.92 | 14.05 | 13.87 | -0.85% | 528,200 |
| Jan 29, 2026 | 14.18 | 14.35 | 14.10 | 14.17 | 13.93 | -0.42% | 332,849 |
| Jan 28, 2026 | 14.23 | 14.49 | 14.22 | 14.23 | 13.99 | -0.49% | 701,184 |
| Jan 27, 2026 | 14.22 | 14.43 | 14.08 | 14.30 | 14.06 | 0.07% | 644,135 |
| Jan 26, 2026 | 14.22 | 14.45 | 14.18 | 14.29 | 14.05 | 0.99% | 831,960 |
| Jan 23, 2026 | 13.90 | 14.24 | 13.85 | 14.15 | 13.91 | 1.87% | 807,008 |
| Jan 22, 2026 | 13.90 | 14.11 | 13.89 | 13.89 | 13.65 | 0.07% | 520,368 |