Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada · Delayed Price · Currency is CAD 5.61
-0.18 (-3.11%)
Oct 23, 2026, 4:00 PM EDT
TSX:AP.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.81 | 5.81 | 5.52 | 5.61 | 5.61 | -3.11% | 910,189 |
| Oct 22, 2026 | 5.43 | 5.83 | 5.43 | 5.79 | 5.79 | 5.66% | 1,655,833 |
| Oct 21, 2026 | 5.64 | 5.69 | 5.35 | 5.48 | 5.48 | -2.32% | 2,041,090 |
| Oct 20, 2026 | 5.43 | 5.67 | 5.43 | 5.61 | 5.61 | 3.31% | 1,414,914 |
| Oct 19, 2026 | 5.68 | 5.68 | 5.41 | 5.43 | 5.43 | -4.40% | 1,329,616 |
| Oct 16, 2026 | 5.80 | 5.85 | 5.62 | 5.68 | 5.68 | -1.73% | 1,364,329 |
| Oct 15, 2026 | 5.72 | 5.95 | 5.71 | 5.78 | 5.78 | 0.52% | 1,268,625 |
| Oct 14, 2026 | 5.80 | 5.88 | 5.70 | 5.75 | 5.75 | -1.71% | 1,862,658 |
| Oct 13, 2026 | 6.04 | 6.04 | 5.79 | 5.85 | 5.85 | -2.99% | 2,949,160 |
| Oct 9, 2026 | 6.05 | 6.05 | 5.88 | 6.03 | 6.03 | - | 1,869,772 |
| Oct 8, 2026 | 6.05 | 6.10 | 5.95 | 6.03 | 6.03 | -1.15% | 1,426,415 |
| Oct 7, 2026 | 6.08 | 6.20 | 5.99 | 6.10 | 6.10 | -0.49% | 1,128,977 |
| Oct 6, 2026 | 5.98 | 6.30 | 5.94 | 6.13 | 6.13 | 1.49% | 1,935,440 |
| Oct 5, 2026 | 6.51 | 6.51 | 5.98 | 6.04 | 6.04 | -8.21% | 2,495,765 |
| Oct 2, 2026 | 7.00 | 7.05 | 6.57 | 6.58 | 6.58 | -5.60% | 1,584,925 |
| Oct 1, 2026 | 7.16 | 7.16 | 6.92 | 6.97 | 6.97 | -1.83% | 1,087,545 |
| Sep 30, 2026 | 7.15 | 7.16 | 6.99 | 7.10 | 7.10 | -0.70% | 910,346 |
| Sep 29, 2026 | 7.34 | 7.42 | 7.14 | 7.15 | 7.15 | -1.92% | 741,284 |
| Sep 28, 2026 | 7.57 | 7.57 | 7.34 | 7.35 | 7.29 | -2.26% | 723,488 |
| Sep 25, 2026 | 7.46 | 7.53 | 7.31 | 7.52 | 7.46 | 0.94% | 999,487 |
| Sep 24, 2026 | 7.66 | 7.67 | 7.42 | 7.45 | 7.39 | -2.99% | 1,445,178 |
| Sep 23, 2026 | 7.95 | 7.95 | 7.66 | 7.68 | 7.62 | -3.40% | 1,294,919 |
| Sep 22, 2026 | 8.00 | 8.04 | 7.90 | 7.95 | 7.89 | 1.27% | 742,610 |
| Sep 21, 2026 | 7.70 | 7.90 | 7.62 | 7.85 | 7.79 | 2.08% | 843,447 |
| Sep 18, 2026 | 7.77 | 7.80 | 7.57 | 7.69 | 7.63 | -1.28% | 3,198,653 |
| Sep 17, 2026 | 7.97 | 8.00 | 7.73 | 7.79 | 7.73 | -0.89% | 626,019 |
| Sep 16, 2026 | 7.97 | 8.09 | 7.80 | 7.86 | 7.80 | -1.38% | 597,071 |
| Sep 15, 2026 | 8.11 | 8.18 | 7.94 | 7.97 | 7.90 | -2.21% | 687,019 |
| Sep 14, 2026 | 8.10 | 8.20 | 8.01 | 8.15 | 8.08 | 0.87% | 376,925 |
| Sep 11, 2026 | 8.12 | 8.20 | 8.03 | 8.08 | 8.01 | 0.50% | 385,409 |
| Sep 10, 2026 | 8.20 | 8.24 | 8.00 | 8.04 | 7.97 | -2.78% | 925,324 |
| Sep 9, 2026 | 8.22 | 8.28 | 8.11 | 8.27 | 8.20 | 0.61% | 693,444 |
| Sep 8, 2026 | 8.54 | 8.57 | 8.22 | 8.22 | 8.15 | -4.08% | 554,628 |
| Sep 4, 2026 | 8.50 | 8.70 | 8.46 | 8.57 | 8.50 | 0.47% | 459,999 |
| Sep 3, 2026 | 8.47 | 8.57 | 8.40 | 8.53 | 8.46 | 0.59% | 393,378 |
| Sep 2, 2026 | 8.35 | 8.53 | 8.31 | 8.48 | 8.41 | 1.19% | 651,073 |
| Sep 1, 2026 | 8.44 | 8.50 | 8.30 | 8.38 | 8.31 | -1.41% | 758,258 |
| Aug 31, 2026 | 8.83 | 8.83 | 8.45 | 8.50 | 8.43 | -3.41% | 1,517,712 |
| Aug 28, 2026 | 8.93 | 8.96 | 8.82 | 8.86 | 8.73 | -0.56% | 412,468 |
| Aug 27, 2026 | 8.97 | 9.00 | 8.85 | 8.91 | 8.78 | -0.45% | 539,876 |
| Aug 26, 2026 | 9.12 | 9.17 | 8.95 | 8.95 | 8.82 | -1.86% | 764,044 |
| Aug 25, 2026 | 9.15 | 9.18 | 9.08 | 9.12 | 8.98 | -0.55% | 511,385 |
| Aug 24, 2026 | 9.11 | 9.27 | 9.11 | 9.17 | 9.03 | -0.33% | 620,678 |
| Aug 21, 2026 | 9.31 | 9.34 | 9.19 | 9.20 | 9.06 | -1.18% | 276,914 |
| Aug 20, 2026 | 9.27 | 9.43 | 9.21 | 9.31 | 9.17 | 0.22% | 330,245 |
| Aug 19, 2026 | 9.18 | 9.33 | 9.16 | 9.29 | 9.15 | 1.31% | 407,507 |
| Aug 18, 2026 | 9.18 | 9.22 | 9.11 | 9.17 | 9.03 | -0.33% | 293,929 |
| Aug 17, 2026 | 9.35 | 9.35 | 9.16 | 9.20 | 9.06 | -1.60% | 511,734 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.29 | 9.35 | 9.21 | -0.32% | 403,833 |
| Aug 13, 2026 | 9.42 | 9.53 | 9.35 | 9.38 | 9.24 | - | 329,771 |