Allied Properties Real Estate Investment Trust (TSX:AP.UN)
Canada · Delayed Price · Currency is CAD 4.060
+0.190 (4.91%)
Nov 13, 2026, 4:00 PM EST
TSX:AP.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.88 | 4.24 | 3.83 | 4.06 | 4.06 | 4.91% | 2,258,011 |
| Nov 12, 2026 | 3.74 | 3.92 | 3.71 | 3.87 | 3.87 | 3.75% | 2,094,737 |
| Nov 11, 2026 | 3.72 | 3.77 | 3.67 | 3.73 | 3.73 | 0.27% | 1,715,064 |
| Nov 10, 2026 | 3.90 | 3.95 | 3.69 | 3.72 | 3.72 | -5.10% | 1,756,085 |
| Nov 9, 2026 | 3.90 | 4.00 | 3.85 | 3.92 | 3.92 | 1.55% | 1,434,988 |
| Nov 6, 2026 | 4.00 | 4.05 | 3.85 | 3.86 | 3.86 | -4.22% | 1,588,602 |
| Nov 5, 2026 | 3.96 | 4.04 | 3.86 | 4.03 | 4.03 | 1.77% | 1,250,026 |
| Nov 4, 2026 | 3.80 | 4.20 | 3.76 | 3.96 | 3.96 | 6.74% | 3,667,452 |
| Nov 3, 2026 | 4.00 | 4.06 | 3.68 | 3.71 | 3.71 | -8.17% | 3,348,193 |
| Nov 2, 2026 | 4.03 | 4.09 | 3.92 | 4.04 | 4.04 | 0.25% | 2,479,009 |
| Oct 30, 2026 | 4.24 | 4.24 | 3.91 | 4.03 | 4.03 | -5.40% | 2,931,079 |
| Oct 29, 2026 | 4.00 | 4.55 | 3.62 | 4.32 | 4.26 | -18.95% | 10,633,378 |
| Oct 28, 2026 | 5.56 | 5.59 | 5.31 | 5.33 | 5.26 | -4.65% | 1,521,812 |
| Oct 27, 2026 | 5.73 | 5.73 | 5.57 | 5.59 | 5.51 | -1.93% | 1,481,872 |
| Oct 26, 2026 | 5.62 | 5.76 | 5.60 | 5.70 | 5.62 | 1.60% | 973,013 |
| Oct 23, 2026 | 5.81 | 5.81 | 5.52 | 5.61 | 5.53 | -3.11% | 910,189 |
| Oct 22, 2026 | 5.43 | 5.83 | 5.43 | 5.79 | 5.71 | 5.66% | 1,655,833 |
| Oct 21, 2026 | 5.64 | 5.69 | 5.35 | 5.48 | 5.40 | -2.32% | 2,041,090 |
| Oct 20, 2026 | 5.43 | 5.67 | 5.43 | 5.61 | 5.53 | 3.31% | 1,414,899 |
| Oct 19, 2026 | 5.68 | 5.68 | 5.41 | 5.43 | 5.35 | -4.40% | 1,329,616 |
| Oct 16, 2026 | 5.80 | 5.85 | 5.62 | 5.68 | 5.60 | -1.73% | 1,364,287 |
| Oct 15, 2026 | 5.72 | 5.95 | 5.71 | 5.78 | 5.70 | 0.52% | 1,268,625 |
| Oct 14, 2026 | 5.80 | 5.88 | 5.70 | 5.75 | 5.67 | -1.71% | 1,862,595 |
| Oct 13, 2026 | 6.04 | 6.04 | 5.79 | 5.85 | 5.77 | -2.99% | 2,949,160 |
| Oct 9, 2026 | 6.05 | 6.05 | 5.88 | 6.03 | 5.95 | - | 1,869,687 |
| Oct 8, 2026 | 6.05 | 6.10 | 5.95 | 6.03 | 5.95 | -1.15% | 1,426,415 |
| Oct 7, 2026 | 6.08 | 6.20 | 5.99 | 6.10 | 6.02 | -0.49% | 1,128,911 |
| Oct 6, 2026 | 5.98 | 6.30 | 5.94 | 6.13 | 6.04 | 1.49% | 1,935,440 |
| Oct 5, 2026 | 6.51 | 6.51 | 5.98 | 6.04 | 5.96 | -8.21% | 2,495,683 |
| Oct 2, 2026 | 7.00 | 7.05 | 6.57 | 6.58 | 6.49 | -5.60% | 1,584,925 |
| Oct 1, 2026 | 7.16 | 7.16 | 6.92 | 6.97 | 6.87 | -1.83% | 1,087,470 |
| Sep 30, 2026 | 7.15 | 7.16 | 6.99 | 7.10 | 7.00 | -0.70% | 910,346 |
| Sep 29, 2026 | 7.34 | 7.42 | 7.14 | 7.15 | 7.05 | -1.92% | 741,182 |
| Sep 28, 2026 | 7.57 | 7.57 | 7.34 | 7.35 | 7.19 | -2.26% | 723,488 |
| Sep 25, 2026 | 7.46 | 7.53 | 7.31 | 7.52 | 7.36 | 0.94% | 999,487 |
| Sep 24, 2026 | 7.66 | 7.67 | 7.42 | 7.45 | 7.29 | -2.99% | 1,445,178 |
| Sep 23, 2026 | 7.95 | 7.95 | 7.66 | 7.68 | 7.51 | -3.40% | 1,294,919 |
| Sep 22, 2026 | 8.00 | 8.04 | 7.90 | 7.95 | 7.78 | 1.27% | 742,610 |
| Sep 21, 2026 | 7.70 | 7.90 | 7.62 | 7.85 | 7.68 | 2.08% | 843,447 |
| Sep 18, 2026 | 7.77 | 7.80 | 7.57 | 7.69 | 7.52 | -1.28% | 3,198,653 |
| Sep 17, 2026 | 7.97 | 8.00 | 7.73 | 7.79 | 7.62 | -0.89% | 626,019 |
| Sep 16, 2026 | 7.97 | 8.09 | 7.80 | 7.86 | 7.69 | -1.38% | 597,071 |
| Sep 15, 2026 | 8.11 | 8.18 | 7.94 | 7.97 | 7.80 | -2.21% | 687,019 |
| Sep 14, 2026 | 8.10 | 8.20 | 8.01 | 8.15 | 7.97 | 0.87% | 376,925 |
| Sep 11, 2026 | 8.12 | 8.20 | 8.03 | 8.08 | 7.90 | 0.50% | 385,409 |
| Sep 10, 2026 | 8.20 | 8.24 | 8.00 | 8.04 | 7.86 | -2.78% | 925,324 |
| Sep 9, 2026 | 8.22 | 8.28 | 8.11 | 8.27 | 8.09 | 0.61% | 693,444 |
| Sep 8, 2026 | 8.54 | 8.57 | 8.22 | 8.22 | 8.04 | -4.08% | 554,628 |
| Sep 4, 2026 | 8.50 | 8.70 | 8.46 | 8.57 | 8.38 | 0.47% | 459,999 |
| Sep 3, 2026 | 8.47 | 8.57 | 8.40 | 8.53 | 8.34 | 0.59% | 393,378 |