Automotive Properties Real Estate Investment Trust (TSX:APR.UN)
Canada
· Delayed Price · Currency is CAD 11.20
-0.04 (-0.36%)
Jun 19, 2025, 4:00 PM EDT
TSX:APR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.21 | 11.25 | 11.18 | 11.24 | 11.24 | 0.45% | 7,240 |
| Jun 17, 2025 | 11.17 | 11.19 | 11.06 | 11.19 | 11.19 | 0.81% | 14,300 |
| Jun 16, 2025 | 11.07 | 11.16 | 11.07 | 11.10 | 11.10 | 0.45% | 9,200 |
| Jun 13, 2025 | 11.21 | 11.23 | 11.05 | 11.05 | 11.05 | -1.60% | 10,000 |
| Jun 12, 2025 | 11.23 | 11.23 | 11.11 | 11.23 | 11.23 | 0.18% | 4,200 |
| Jun 11, 2025 | 11.17 | 11.28 | 11.17 | 11.21 | 11.21 | 0.81% | 20,500 |
| Jun 10, 2025 | 11.21 | 11.23 | 11.12 | 11.12 | 11.12 | -0.63% | 11,900 |
| Jun 9, 2025 | 11.13 | 11.24 | 11.06 | 11.19 | 11.19 | 0.90% | 28,300 |
| Jun 6, 2025 | 11.05 | 11.14 | 11.03 | 11.09 | 11.09 | 0.36% | 9,400 |
| Jun 5, 2025 | 11.12 | 11.12 | 10.98 | 11.05 | 11.05 | -0.36% | 10,500 |
| Jun 4, 2025 | 11.09 | 11.12 | 11.05 | 11.09 | 11.09 | 0.45% | 16,100 |
| Jun 3, 2025 | 11.06 | 11.10 | 11.01 | 11.04 | 11.04 | 0.27% | 6,600 |
| Jun 2, 2025 | 11.02 | 11.16 | 10.97 | 11.01 | 11.01 | 0.55% | 22,000 |
| May 30, 2025 | 10.95 | 10.99 | 10.92 | 10.95 | 10.95 | -0.64% | 6,606 |
| May 29, 2025 | 11.07 | 11.12 | 10.93 | 11.02 | 10.95 | - | 12,100 |
| May 28, 2025 | 10.92 | 11.05 | 10.90 | 11.02 | 10.95 | 1.47% | 24,821 |
| May 27, 2025 | 10.95 | 10.98 | 10.83 | 10.86 | 10.79 | -0.28% | 34,325 |
| May 26, 2025 | 10.83 | 10.92 | 10.83 | 10.89 | 10.82 | 0.55% | 10,320 |
| May 23, 2025 | 10.75 | 10.90 | 10.75 | 10.83 | 10.76 | 0.19% | 7,900 |
| May 22, 2025 | 10.71 | 10.86 | 10.71 | 10.81 | 10.74 | 0.37% | 10,348 |
| May 21, 2025 | 10.90 | 10.92 | 10.69 | 10.77 | 10.70 | -1.37% | 26,000 |
| May 20, 2025 | 10.93 | 10.96 | 10.84 | 10.92 | 10.85 | 1.02% | 21,941 |
| May 16, 2025 | 10.75 | 10.88 | 10.75 | 10.81 | 10.74 | 1.50% | 32,000 |
| May 15, 2025 | 10.51 | 10.74 | 10.51 | 10.65 | 10.59 | 0.76% | 19,400 |
| May 14, 2025 | 10.54 | 10.60 | 10.36 | 10.57 | 10.51 | 0.38% | 32,400 |
| May 13, 2025 | 10.50 | 10.56 | 10.40 | 10.53 | 10.47 | 0.29% | 30,900 |
| May 12, 2025 | 10.42 | 10.50 | 10.35 | 10.50 | 10.44 | 1.74% | 20,600 |
| May 9, 2025 | 10.44 | 10.44 | 10.22 | 10.32 | 10.26 | 0.10% | 17,733 |
| May 8, 2025 | 10.32 | 10.32 | 10.17 | 10.31 | 10.25 | 0.78% | 18,700 |
| May 7, 2025 | 10.29 | 10.40 | 10.17 | 10.23 | 10.17 | 0.39% | 11,600 |
| May 6, 2025 | 10.02 | 10.21 | 10.01 | 10.19 | 10.13 | -0.10% | 12,007 |
| May 5, 2025 | 10.47 | 10.47 | 10.20 | 10.20 | 10.14 | -2.02% | 23,002 |
| May 2, 2025 | 10.45 | 10.47 | 10.37 | 10.41 | 10.35 | 0.10% | 10,043 |
| May 1, 2025 | 10.30 | 10.41 | 10.20 | 10.40 | 10.34 | 0.97% | 12,410 |
| Apr 30, 2025 | 10.24 | 10.36 | 10.14 | 10.30 | 10.30 | 0.19% | 6,612 |
| Apr 29, 2025 | 10.19 | 10.32 | 10.19 | 10.28 | 10.21 | 1.18% | 23,000 |
| Apr 28, 2025 | 10.11 | 10.16 | 10.07 | 10.16 | 10.09 | 0.79% | 9,800 |
| Apr 25, 2025 | 10.22 | 10.22 | 10.00 | 10.08 | 10.01 | -0.98% | 47,000 |
| Apr 24, 2025 | 10.28 | 10.39 | 10.18 | 10.18 | 10.11 | -0.78% | 22,800 |
| Apr 23, 2025 | 10.25 | 10.29 | 10.18 | 10.26 | 10.19 | 0.69% | 11,444 |
| Apr 22, 2025 | 10.20 | 10.21 | 10.09 | 10.19 | 10.12 | 1.80% | 9,202 |
| Apr 21, 2025 | 10.29 | 10.29 | 9.93 | 10.01 | 9.94 | -0.60% | 17,703 |
| Apr 17, 2025 | 9.98 | 10.22 | 9.98 | 10.07 | 10.00 | -0.49% | 11,200 |
| Apr 16, 2025 | 10.03 | 10.24 | 9.93 | 10.12 | 10.05 | 2.02% | 29,746 |
| Apr 15, 2025 | 9.74 | 9.96 | 9.73 | 9.92 | 9.86 | 2.27% | 13,300 |
| Apr 14, 2025 | 9.81 | 9.89 | 9.70 | 9.70 | 9.64 | -0.51% | 21,849 |
| Apr 11, 2025 | 9.61 | 9.81 | 9.56 | 9.75 | 9.69 | 2.42% | 30,700 |
| Apr 10, 2025 | 9.94 | 9.94 | 9.39 | 9.52 | 9.46 | -1.55% | 42,000 |
| Apr 9, 2025 | 9.12 | 9.77 | 9.04 | 9.67 | 9.61 | 3.42% | 67,802 |
| Apr 8, 2025 | 9.81 | 9.95 | 9.30 | 9.35 | 9.29 | -4.98% | 57,300 |