Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada · Delayed Price · Currency is CAD 9.38
+0.03 (0.32%)
At close: Mar 16, 2026
TSX:AP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.50 | 9.55 | 9.22 | 9.38 | 9.38 | 0.32% | 868,646 |
| Mar 13, 2026 | 9.34 | 9.54 | 9.30 | 9.35 | 9.35 | 0.75% | 1,332,164 |
| Mar 12, 2026 | 9.00 | 9.31 | 8.96 | 9.28 | 9.28 | 2.43% | 1,229,023 |
| Mar 11, 2026 | 8.86 | 9.06 | 8.77 | 9.06 | 9.06 | 2.26% | 797,467 |
| Mar 10, 2026 | 9.00 | 9.01 | 8.83 | 8.86 | 8.86 | -0.67% | 1,062,222 |
| Mar 9, 2026 | 8.84 | 9.04 | 8.74 | 8.92 | 8.92 | -1.33% | 1,321,159 |
| Mar 6, 2026 | 9.28 | 9.29 | 8.94 | 9.04 | 9.04 | -3.32% | 2,025,316 |
| Mar 5, 2026 | 9.28 | 9.50 | 9.28 | 9.35 | 9.35 | 0.32% | 1,278,186 |
| Mar 4, 2026 | 9.30 | 9.46 | 9.24 | 9.32 | 9.32 | 0.22% | 1,197,357 |
| Mar 3, 2026 | 9.42 | 9.50 | 9.22 | 9.30 | 9.30 | -2.21% | 1,470,846 |
| Mar 2, 2026 | 9.36 | 9.68 | 9.26 | 9.51 | 9.51 | - | 1,147,948 |
| Feb 27, 2026 | 9.50 | 9.56 | 9.36 | 9.51 | 9.51 | -1.76% | 1,850,853 |
| Feb 26, 2026 | 9.36 | 9.68 | 9.33 | 9.68 | 9.62 | 3.64% | 1,440,181 |
| Feb 25, 2026 | 9.52 | 9.57 | 9.32 | 9.34 | 9.28 | -1.79% | 1,097,467 |
| Feb 24, 2026 | 9.67 | 9.94 | 9.51 | 9.51 | 9.45 | -1.55% | 1,950,011 |
| Feb 23, 2026 | 9.60 | 9.67 | 9.43 | 9.66 | 9.60 | 0.31% | 1,593,125 |
| Feb 20, 2026 | 9.62 | 9.76 | 9.55 | 9.63 | 9.57 | -0.72% | 1,444,622 |
| Feb 19, 2026 | 9.77 | 9.80 | 9.52 | 9.70 | 9.64 | -1.42% | 4,429,085 |
| Feb 18, 2026 | 9.59 | 9.88 | 9.47 | 9.84 | 9.78 | 3.14% | 3,828,773 |
| Feb 17, 2026 | 9.55 | 9.63 | 9.10 | 9.54 | 9.48 | 0.53% | 2,533,309 |
| Feb 13, 2026 | 9.25 | 9.65 | 9.19 | 9.49 | 9.43 | 3.60% | 3,600,596 |
| Feb 12, 2026 | 10.14 | 10.27 | 9.13 | 9.16 | 9.10 | -9.66% | 10,644,801 |
| Feb 11, 2026 | 11.09 | 11.09 | 10.00 | 10.14 | 10.08 | -27.83% | 9,155,955 |
| Feb 10, 2026 | 14.00 | 14.18 | 13.93 | 14.05 | 13.96 | 0.43% | 536,666 |
| Feb 9, 2026 | 14.02 | 14.09 | 13.88 | 13.99 | 13.90 | -0.50% | 711,704 |
| Feb 6, 2026 | 14.12 | 14.30 | 13.98 | 14.06 | 13.97 | -0.28% | 463,185 |
| Feb 5, 2026 | 14.26 | 14.39 | 14.00 | 14.10 | 14.01 | -2.15% | 562,276 |
| Feb 4, 2026 | 14.31 | 14.56 | 14.28 | 14.41 | 14.32 | 1.48% | 704,215 |
| Feb 3, 2026 | 14.27 | 14.34 | 14.06 | 14.20 | 14.11 | -0.07% | 392,050 |
| Feb 2, 2026 | 13.96 | 14.28 | 13.96 | 14.21 | 14.12 | 1.14% | 529,331 |
| Jan 30, 2026 | 14.08 | 14.29 | 13.92 | 14.05 | 13.96 | -0.85% | 528,200 |
| Jan 29, 2026 | 14.18 | 14.35 | 14.10 | 14.17 | 14.02 | -0.42% | 332,849 |
| Jan 28, 2026 | 14.23 | 14.49 | 14.22 | 14.23 | 14.08 | -0.49% | 701,184 |
| Jan 27, 2026 | 14.22 | 14.43 | 14.08 | 14.30 | 14.15 | 0.07% | 644,135 |
| Jan 26, 2026 | 14.22 | 14.45 | 14.18 | 14.29 | 14.14 | 0.99% | 831,960 |
| Jan 23, 2026 | 13.90 | 14.24 | 13.85 | 14.15 | 14.00 | 1.87% | 807,008 |
| Jan 22, 2026 | 13.90 | 14.11 | 13.89 | 13.89 | 13.75 | 0.07% | 520,368 |
| Jan 21, 2026 | 13.96 | 14.03 | 13.84 | 13.88 | 13.74 | -0.43% | 483,821 |
| Jan 20, 2026 | 14.18 | 14.21 | 13.90 | 13.94 | 13.79 | -1.69% | 694,724 |
| Jan 19, 2026 | 14.30 | 14.30 | 14.12 | 14.18 | 14.03 | -1.18% | 241,712 |
| Jan 16, 2026 | 14.23 | 14.43 | 14.10 | 14.35 | 14.20 | 0.77% | 785,657 |
| Jan 15, 2026 | 14.32 | 14.41 | 14.21 | 14.24 | 14.09 | -0.14% | 603,541 |
| Jan 14, 2026 | 14.33 | 14.50 | 14.25 | 14.26 | 14.11 | -0.35% | 543,429 |
| Jan 13, 2026 | 14.66 | 14.68 | 14.28 | 14.31 | 14.16 | -2.12% | 591,520 |
| Jan 12, 2026 | 14.31 | 14.64 | 14.21 | 14.62 | 14.47 | 2.31% | 650,642 |
| Jan 9, 2026 | 14.01 | 14.34 | 13.94 | 14.29 | 14.14 | 1.78% | 539,070 |
| Jan 8, 2026 | 13.80 | 14.11 | 13.80 | 14.04 | 13.89 | 1.74% | 589,023 |
| Jan 7, 2026 | 13.95 | 14.02 | 13.76 | 13.80 | 13.66 | -0.79% | 593,154 |
| Jan 6, 2026 | 13.84 | 13.99 | 13.73 | 13.91 | 13.77 | 0.36% | 768,004 |
| Jan 5, 2026 | 13.83 | 14.04 | 13.56 | 13.86 | 13.72 | 0.51% | 1,045,284 |