Automotive Properties Real Estate Investment Trust (TSX:APR.UN)
Canada
· Delayed Price · Currency is CAD 10.08
-0.10 (-0.98%)
Apr 25, 2025, 4:00 PM EDT
TSX:APR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.22 | 10.22 | 10.00 | 10.08 | 10.08 | -0.98% | 46,994 |
| Apr 24, 2025 | 10.28 | 10.39 | 10.18 | 10.18 | 10.18 | -0.78% | 22,800 |
| Apr 23, 2025 | 10.25 | 10.29 | 10.18 | 10.26 | 10.26 | 0.69% | 11,444 |
| Apr 22, 2025 | 10.20 | 10.21 | 10.09 | 10.19 | 10.19 | 1.80% | 9,202 |
| Apr 21, 2025 | 10.29 | 10.29 | 9.93 | 10.01 | 10.01 | -0.60% | 17,703 |
| Apr 17, 2025 | 9.98 | 10.22 | 9.98 | 10.07 | 10.07 | -0.49% | 11,200 |
| Apr 16, 2025 | 10.03 | 10.24 | 9.93 | 10.12 | 10.12 | 2.02% | 29,746 |
| Apr 15, 2025 | 9.74 | 9.96 | 9.73 | 9.92 | 9.92 | 2.27% | 13,300 |
| Apr 14, 2025 | 9.81 | 9.89 | 9.70 | 9.70 | 9.70 | -0.51% | 21,849 |
| Apr 11, 2025 | 9.61 | 9.81 | 9.56 | 9.75 | 9.75 | 2.42% | 30,700 |
| Apr 10, 2025 | 9.94 | 9.94 | 9.39 | 9.52 | 9.52 | -1.55% | 42,000 |
| Apr 9, 2025 | 9.12 | 9.77 | 9.04 | 9.67 | 9.67 | 3.42% | 67,802 |
| Apr 8, 2025 | 9.81 | 9.95 | 9.30 | 9.35 | 9.35 | -4.98% | 57,300 |
| Apr 7, 2025 | 9.98 | 9.99 | 9.50 | 9.84 | 9.84 | -1.60% | 117,220 |
| Apr 4, 2025 | 10.10 | 10.13 | 9.99 | 10.00 | 10.00 | -1.86% | 38,112 |
| Apr 3, 2025 | 10.11 | 10.19 | 10.09 | 10.19 | 10.19 | 0.20% | 12,449 |
| Apr 2, 2025 | 10.33 | 10.33 | 10.11 | 10.17 | 10.17 | -1.17% | 10,115 |
| Apr 1, 2025 | 10.23 | 10.41 | 10.23 | 10.29 | 10.29 | 0.68% | 40,705 |
| Mar 31, 2025 | 10.26 | 10.32 | 10.22 | 10.22 | 10.22 | -1.06% | 14,207 |
| Mar 28, 2025 | 10.35 | 10.36 | 10.23 | 10.33 | 10.26 | -0.39% | 34,735 |
| Mar 27, 2025 | 10.42 | 10.42 | 10.22 | 10.37 | 10.30 | -0.10% | 64,200 |
| Mar 26, 2025 | 10.57 | 10.57 | 10.35 | 10.38 | 10.31 | -1.33% | 14,200 |
| Mar 25, 2025 | 10.54 | 10.58 | 10.50 | 10.52 | 10.45 | 0.77% | 17,700 |
| Mar 24, 2025 | 10.47 | 10.55 | 10.42 | 10.44 | 10.37 | 0.19% | 21,619 |
| Mar 21, 2025 | 10.61 | 10.61 | 10.29 | 10.42 | 10.35 | -1.88% | 17,807 |
| Mar 20, 2025 | 10.33 | 10.64 | 10.33 | 10.62 | 10.55 | 2.61% | 32,300 |
| Mar 19, 2025 | 10.19 | 10.35 | 10.15 | 10.35 | 10.28 | 1.97% | 42,438 |
| Mar 18, 2025 | 10.28 | 10.30 | 10.15 | 10.15 | 10.08 | -1.26% | 33,242 |
| Mar 17, 2025 | 10.08 | 10.33 | 10.08 | 10.28 | 10.21 | 2.19% | 57,118 |
| Mar 14, 2025 | 10.07 | 10.08 | 10.05 | 10.06 | 9.99 | 0.10% | 33,336 |
| Mar 13, 2025 | 10.05 | 10.09 | 10.01 | 10.05 | 9.98 | - | 42,606 |
| Mar 12, 2025 | 10.06 | 10.10 | 10.05 | 10.05 | 9.98 | -0.10% | 49,500 |
| Mar 11, 2025 | 10.07 | 10.10 | 10.03 | 10.06 | 9.99 | - | 70,413 |
| Mar 10, 2025 | 10.18 | 10.18 | 10.04 | 10.06 | 9.99 | -0.89% | 19,000 |
| Mar 7, 2025 | 10.01 | 10.18 | 10.01 | 10.15 | 10.08 | 1.50% | 38,900 |
| Mar 6, 2025 | 10.09 | 10.18 | 9.98 | 10.00 | 9.94 | -2.82% | 39,100 |
| Mar 5, 2025 | 10.09 | 10.30 | 10.09 | 10.29 | 10.22 | 1.68% | 20,900 |
| Mar 4, 2025 | 10.06 | 10.22 | 9.99 | 10.12 | 10.05 | -0.78% | 45,230 |
| Mar 3, 2025 | 10.23 | 10.26 | 10.15 | 10.20 | 10.13 | 0.20% | 19,500 |
| Feb 28, 2025 | 10.25 | 10.28 | 10.17 | 10.18 | 10.11 | -1.17% | 17,300 |
| Feb 27, 2025 | 10.30 | 10.43 | 10.24 | 10.30 | 10.17 | -0.29% | 29,821 |
| Feb 26, 2025 | 10.20 | 10.37 | 10.20 | 10.33 | 10.20 | 1.08% | 30,833 |
| Feb 25, 2025 | 10.20 | 10.30 | 10.18 | 10.22 | 10.09 | - | 29,100 |
| Feb 24, 2025 | 10.27 | 10.34 | 10.19 | 10.22 | 10.09 | -0.39% | 13,400 |
| Feb 21, 2025 | 10.27 | 10.27 | 10.16 | 10.26 | 10.13 | -0.19% | 13,717 |
| Feb 20, 2025 | 10.35 | 10.35 | 10.20 | 10.28 | 10.15 | -0.29% | 26,100 |
| Feb 19, 2025 | 10.25 | 10.34 | 10.15 | 10.31 | 10.18 | 0.49% | 37,427 |
| Feb 18, 2025 | 10.24 | 10.36 | 10.24 | 10.26 | 10.13 | -0.10% | 29,717 |
| Feb 14, 2025 | 10.43 | 10.49 | 10.21 | 10.27 | 10.14 | -1.25% | 21,900 |
| Feb 13, 2025 | 10.25 | 10.42 | 10.25 | 10.40 | 10.27 | 1.56% | 52,342 |