Allied Properties Real Estate Investment Trust (AP.UN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 15.38 | 0.19 | 1.25 | 15.2 | 15.48 | 15.2 | 238308 |
| 1744839600 | 15.19 | 0.19 | 1.27 | 14.99 | 15.55 | 14.99 | 472794 |
| 1744753200 | 15 | 0.21 | 1.42 | 14.79 | 15.16 | 14.78 | 1704808 |
| 1744666800 | 14.79 | 0.4 | 2.78 | 14.74 | 14.93 | 14.5 | 493688 |
| 1744407600 | 14.39 | 0.11 | 0.77 | 14.26 | 14.59 | 14.23 | 490030 |
| 1744321200 | 14.28 | -0.93 | -6.11 | 15.09 | 15.1 | 14.13 | 1560103 |
| 1744234800 | 15.21 | 0.73 | 5.04 | 14.15 | 15.25 | 13.5 | 1655013 |
| 1744148400 | 14.48 | -0.3 | -2.03 | 15.11 | 15.11 | 14.25 | 1795128 |
| 1744062000 | 14.78 | -0.66 | -4.27 | 14.93 | 15.37 | 14.5 | 1458165 |
| 1743802800 | 15.44 | -0.9 | -5.51 | 16.129999 | 16.129999 | 15.42 | 1333589 |
| 1743716400 | 16.34 | -0.34 | -2.04 | 16.43 | 16.649999 | 16.25 | 731798 |
| 1743630000 | 16.68 | -0.07 | -0.42 | 16.559999 | 16.71 | 16.44 | 568268 |
| 1743543600 | 16.75 | 0.36 | 2.20 | 16.39 | 16.75 | 16.309999 | 839888 |
| 1743457200 | 16.39 | -0.22 | -1.32 | 16.469999 | 16.629999 | 16.36 | 779969 |
| 1743198000 | 16.61 | -0.11 | -0.66 | 16.75 | 16.75 | 16.5 | 574025 |
| 1743111600 | 16.719999 | 0.1 | 0.60 | 16.73 | 16.91 | 16.629999 | 544499 |
| 1743025200 | 16.62 | -0.22 | -1.31 | 16.85 | 16.88 | 16.62 | 656412 |
| 1742938800 | 16.84 | -0.26 | -1.52 | 17.12 | 17.3 | 16.77 | 725052 |
| 1742852400 | 17.1 | 0.26 | 1.54 | 16.84 | 17.21 | 16.84 | 587957 |
| 1742593200 | 16.84 | 0.19 | 1.14 | 16.6 | 16.85 | 16.399999 | 780838 |
| 1742506800 | 16.649999 | -0.09 | -0.54 | 16.719999 | 16.83 | 16.6 | 493953 |
| 1742420400 | 16.739999 | 0.05 | 0.30 | 16.649999 | 16.8 | 16.61 | 387409 |
| 1742334000 | 16.69 | -0.11 | -0.65 | 16.78 | 16.91 | 16.6 | 361938 |
| 1742247600 | 16.8 | 0.15 | 0.90 | 16.67 | 16.88 | 16.559999 | 469395 |
| 1741988400 | 16.649999 | 0.02 | 0.12 | 16.69 | 16.92 | 16.6 | 649262 |
| 1741902000 | 16.629999 | -0.15 | -0.89 | 16.71 | 17.02 | 16.57 | 568724 |
| 1741815600 | 16.78 | 0.12 | 0.72 | 16.95 | 16.95 | 16.59 | 757417 |
| 1741729200 | 16.66 | 0.04 | 0.24 | 16.66 | 16.8 | 16.42 | 660577 |
| 1741642800 | 16.62 | -0.75 | -4.32 | 17.22 | 17.4 | 16.61 | 883676 |
| 1741387200 | 17.37 | 0.11 | 0.64 | 17.3 | 17.43 | 17.07 | 773557 |
| 1741300800 | 17.26 | 0 | 0.00 | 17.09 | 17.3 | 16.95 | 494949 |
| 1741214400 | 17.26 | 0.27 | 1.59 | 16.99 | 17.28 | 16.89 | 598845 |
| 1741128000 | 16.99 | 0.1 | 0.59 | 16.75 | 17.04 | 16.23 | 1105950 |
| 1741041600 | 16.89 | -0.02 | -0.12 | 16.93 | 17.17 | 16.8 | 624965 |
| 1740782400 | 16.91 | -0.14 | -0.82 | 17.01 | 17.06 | 16.719999 | 853166 |
| 1740696000 | 17.05 | -0.3 | -1.73 | 17.43 | 17.46 | 17.02 | 775184 |
| 1740609600 | 17.35 | 0.07 | 0.41 | 17.25 | 17.49 | 17.25 | 473318 |
| 1740523200 | 17.28 | 0.19 | 1.11 | 17.13 | 17.48 | 17.1 | 990339 |
| 1740436800 | 17.09 | 0.09 | 0.53 | 17.01 | 17.25 | 16.92 | 410626 |
| 1740177600 | 17 | -0.08 | -0.47 | 17.05 | 17.16 | 16.92 | 725744 |
| 1740091200 | 17.08 | -0.04 | -0.23 | 17.16 | 17.19 | 17.01 | 356008 |
| 1740004800 | 17.12 | 0.03 | 0.18 | 17.1 | 17.18 | 17 | 322065 |
| 1739918400 | 17.09 | 0.05 | 0.29 | 16.97 | 17.33 | 16.97 | 594785 |
| 1739572800 | 17.04 | 0.1 | 0.59 | 17 | 17.13 | 16.97 | 565384 |
| 1739486400 | 16.94 | -0.02 | -0.12 | 17.13 | 17.18 | 16.94 | 358320 |
| 1739400000 | 16.96 | -0.05 | -0.29 | 16.95 | 17.07 | 16.9 | 401924 |
| 1739313600 | 17.01 | -0.18 | -1.05 | 17.13 | 17.14 | 16.92 | 538576 |
| 1739227200 | 17.19 | 0.19 | 1.12 | 17.09 | 17.29 | 16.88 | 555800 |
| 1738968000 | 17 | -0.14 | -0.82 | 17.1 | 17.19 | 16.89 | 685045 |
| 1738881600 | 17.14 | -0.02 | -0.12 | 17.13 | 17.43 | 17.02 | 847419 |
| 1738795200 | 17.16 | 0.12 | 0.70 | 16.62 | 17.17 | 16.39 | 1217118 |
| 1738708800 | 17.04 | 0.11 | 0.65 | 17 | 17.13 | 16.8 | 646540 |
| 1738622400 | 16.93 | -0.45 | -2.59 | 16.77 | 17.05 | 16.48 | 837258 |
| 1738363200 | 17.38 | -0.08 | -0.46 | 17.29 | 17.52 | 17.25 | 1253040 |
| 1738276800 | 17.46 | 0.21 | 1.22 | 17.46 | 17.77 | 17.41 | 716289 |
| 1738190400 | 17.25 | -0.25 | -1.43 | 17.53 | 17.62 | 17.14 | 513999 |
| 1738104000 | 17.5 | 0.09 | 0.52 | 17.35 | 17.55 | 17.35 | 370191 |
| 1738017600 | 17.41 | 0.18 | 1.04 | 17.27 | 17.54 | 17.27 | 593534 |
| 1737758400 | 17.23 | 0.23 | 1.35 | 17 | 17.33 | 16.9 | 539460 |
| 1737672000 | 17 | -0.03 | -0.18 | 17.06 | 17.19 | 16.94 | 302050 |
| 1737585600 | 17.03 | -0.09 | -0.53 | 17.17 | 17.17 | 16.91 | 703734 |
| 1737499200 | 17.12 | -0.13 | -0.75 | 17.26 | 17.31 | 17.05 | 440233 |
| 1737412800 | 17.25 | 0.24 | 1.41 | 17.1 | 17.29 | 17.07 | 302623 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
