Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada · Delayed Price · Currency is CAD 8.57
+0.04 (0.47%)
Sep 4, 2026, 4:00 PM EST
TSX:AP.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.50 | 8.70 | 8.46 | 8.57 | 8.57 | 0.47% | 459,999 |
| Sep 3, 2026 | 8.47 | 8.57 | 8.40 | 8.53 | 8.53 | 0.59% | 393,378 |
| Sep 2, 2026 | 8.35 | 8.53 | 8.31 | 8.48 | 8.48 | 1.19% | 651,205 |
| Sep 1, 2026 | 8.44 | 8.50 | 8.30 | 8.38 | 8.38 | -1.41% | 758,273 |
| Aug 31, 2026 | 8.83 | 8.83 | 8.45 | 8.50 | 8.50 | -3.41% | 1,517,790 |
| Aug 28, 2026 | 8.93 | 8.96 | 8.82 | 8.86 | 8.80 | -0.56% | 412,468 |
| Aug 27, 2026 | 8.97 | 9.00 | 8.85 | 8.91 | 8.85 | -0.45% | 539,876 |
| Aug 26, 2026 | 9.12 | 9.17 | 8.95 | 8.95 | 8.89 | -1.86% | 764,044 |
| Aug 25, 2026 | 9.15 | 9.18 | 9.08 | 9.12 | 9.06 | -0.55% | 511,385 |
| Aug 24, 2026 | 9.11 | 9.27 | 9.11 | 9.17 | 9.11 | -0.33% | 620,678 |
| Aug 21, 2026 | 9.31 | 9.34 | 9.19 | 9.20 | 9.14 | -1.18% | 276,914 |
| Aug 20, 2026 | 9.27 | 9.43 | 9.21 | 9.31 | 9.25 | 0.22% | 330,245 |
| Aug 19, 2026 | 9.18 | 9.33 | 9.16 | 9.29 | 9.23 | 1.31% | 407,507 |
| Aug 18, 2026 | 9.18 | 9.22 | 9.11 | 9.17 | 9.11 | -0.33% | 293,929 |
| Aug 17, 2026 | 9.35 | 9.35 | 9.16 | 9.20 | 9.14 | -1.60% | 511,734 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.29 | 9.35 | 9.29 | -0.32% | 403,833 |
| Aug 13, 2026 | 9.42 | 9.53 | 9.35 | 9.38 | 9.32 | - | 329,771 |
| Aug 12, 2026 | 9.45 | 9.45 | 9.30 | 9.38 | 9.32 | -0.32% | 531,151 |
| Aug 11, 2026 | 9.53 | 9.53 | 9.38 | 9.41 | 9.35 | -0.32% | 417,917 |
| Aug 10, 2026 | 9.73 | 9.81 | 9.43 | 9.44 | 9.38 | -3.67% | 728,880 |
| Aug 7, 2026 | 9.58 | 9.82 | 9.58 | 9.80 | 9.73 | 2.19% | 802,861 |
| Aug 6, 2026 | 9.85 | 9.89 | 9.56 | 9.59 | 9.53 | -2.34% | 675,892 |
| Aug 5, 2026 | 9.81 | 9.92 | 9.78 | 9.82 | 9.75 | - | 322,475 |
| Aug 4, 2026 | 9.92 | 9.98 | 9.74 | 9.82 | 9.75 | - | 739,758 |
| Jul 31, 2026 | 10.10 | 10.13 | 9.80 | 9.82 | 9.75 | -2.09% | 691,846 |
| Jul 30, 2026 | 10.07 | 10.16 | 9.75 | 10.09 | 9.96 | 0.40% | 857,362 |
| Jul 29, 2026 | 10.34 | 10.50 | 9.72 | 10.05 | 9.92 | -6.51% | 2,834,853 |
| Jul 28, 2026 | 10.45 | 10.76 | 10.40 | 10.75 | 10.61 | 3.66% | 931,412 |
| Jul 27, 2026 | 10.50 | 10.62 | 10.33 | 10.37 | 10.24 | -0.77% | 390,622 |
| Jul 24, 2026 | 10.03 | 10.47 | 10.00 | 10.45 | 10.32 | 4.29% | 602,798 |
| Jul 23, 2026 | 10.20 | 10.20 | 9.94 | 10.02 | 9.89 | -1.96% | 695,952 |
| Jul 22, 2026 | 10.21 | 10.37 | 10.18 | 10.22 | 10.09 | 0.39% | 671,946 |
| Jul 21, 2026 | 10.22 | 10.22 | 10.03 | 10.18 | 10.05 | 0.10% | 382,971 |
| Jul 20, 2026 | 10.15 | 10.30 | 10.14 | 10.17 | 10.04 | -0.20% | 339,697 |
| Jul 17, 2026 | 10.16 | 10.25 | 10.09 | 10.19 | 10.06 | 0.10% | 413,087 |
| Jul 16, 2026 | 10.10 | 10.23 | 10.06 | 10.18 | 10.05 | 0.79% | 423,567 |
| Jul 15, 2026 | 10.05 | 10.26 | 10.05 | 10.10 | 9.97 | 0.50% | 298,907 |
| Jul 14, 2026 | 10.23 | 10.23 | 10.01 | 10.05 | 9.92 | -1.76% | 348,065 |
| Jul 13, 2026 | 10.34 | 10.35 | 10.12 | 10.23 | 10.10 | -0.29% | 484,497 |
| Jul 10, 2026 | 10.21 | 10.38 | 10.14 | 10.26 | 10.13 | 0.39% | 290,108 |
| Jul 9, 2026 | 10.26 | 10.28 | 10.14 | 10.22 | 10.09 | 0.29% | 293,548 |
| Jul 8, 2026 | 10.34 | 10.34 | 10.08 | 10.19 | 10.06 | -1.92% | 629,676 |
| Jul 7, 2026 | 10.30 | 10.45 | 10.28 | 10.39 | 10.26 | 0.78% | 584,985 |
| Jul 6, 2026 | 10.30 | 10.36 | 10.15 | 10.31 | 10.18 | 0.39% | 554,815 |
| Jul 3, 2026 | 10.24 | 10.38 | 10.24 | 10.27 | 10.14 | 0.49% | 406,079 |
| Jul 2, 2026 | 9.86 | 10.27 | 9.83 | 10.22 | 10.09 | 3.76% | 884,597 |
| Jun 30, 2026 | 9.94 | 9.95 | 9.82 | 9.85 | 9.73 | -1.50% | 814,882 |
| Jun 29, 2026 | 10.08 | 10.14 | 9.93 | 10.06 | 9.87 | -0.10% | 516,395 |
| Jun 26, 2026 | 9.90 | 10.08 | 9.90 | 10.07 | 9.88 | 1.00% | 365,758 |
| Jun 25, 2026 | 9.97 | 10.02 | 9.85 | 9.97 | 9.78 | 0.20% | 487,358 |