Allied Properties Real Estate Investment Trust (AP.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719956400 | 15.45 | 0.14 | 0.91 | 15.31 | 15.49 | 15.23 | 747454 |
| 1719610800 | 15.31 | -0.14 | -0.91 | 15.38 | 15.5 | 15.14 | 485267 |
| 1719524400 | 15.45 | 0.13 | 0.85 | 15.37 | 15.48 | 15.17 | 1154112 |
| 1719438000 | 15.32 | -0.19 | -1.23 | 15.35 | 15.55 | 15.13 | 790692 |
| 1719351600 | 15.51 | -0.23 | -1.46 | 15.7 | 15.7 | 15.35 | 384546 |
| 1719265200 | 15.74 | 0.4 | 2.61 | 15.35 | 15.75 | 15.35 | 549303 |
| 1719006000 | 15.34 | -0.36 | -2.29 | 15.74 | 15.74 | 15.29 | 649176 |
| 1718919600 | 15.7 | -0.03 | -0.19 | 15.73 | 15.8 | 15.5 | 327858 |
| 1718833200 | 15.73 | -0.12 | -0.76 | 15.8 | 15.82 | 15.66 | 162854 |
| 1718746800 | 15.85 | 0.18 | 1.15 | 15.67 | 15.86 | 15.61 | 358200 |
| 1718660400 | 15.67 | -0.07 | -0.44 | 15.7 | 15.85 | 15.57 | 333942 |
| 1718401200 | 15.74 | -0.06 | -0.38 | 15.8 | 15.82 | 15.57 | 328013 |
| 1718314800 | 15.8 | -0.09 | -0.57 | 15.9 | 15.95 | 15.54 | 668928 |
| 1718228400 | 15.89 | -0.22 | -1.37 | 16.379999 | 16.52 | 15.86 | 720538 |
| 1718142000 | 16.11 | -0.39 | -2.36 | 16.5 | 16.53 | 16.11 | 1003546 |
| 1718055600 | 16.5 | -0.2 | -1.20 | 16.6 | 16.739999 | 16.5 | 405120 |
| 1717796400 | 16.7 | -0.4 | -2.34 | 16.95 | 17 | 16.66 | 376437 |
| 1717710000 | 17.1 | -0.02 | -0.12 | 17.11 | 17.21 | 17.01 | 569731 |
| 1717623600 | 17.12 | 0.43 | 2.58 | 16.719999 | 17.19 | 16.719999 | 366130 |
| 1717537200 | 16.69 | -0.09 | -0.54 | 16.77 | 16.77 | 16.629999 | 570810 |
| 1717450800 | 16.78 | -0.11 | -0.65 | 16.9 | 16.94 | 16.61 | 670537 |
| 1717191600 | 16.89 | 0.14 | 0.84 | 16.77 | 16.89 | 16.57 | 400235 |
| 1717105200 | 16.75 | 0.11 | 0.66 | 16.739999 | 16.89 | 16.62 | 378836 |
| 1717018800 | 16.64 | -0.41 | -2.40 | 17 | 17 | 16.6 | 713248 |
| 1716932400 | 17.05 | -0.15 | -0.87 | 17.16 | 17.31 | 16.96 | 590808 |
| 1716846000 | 17.2 | 0.14 | 0.82 | 17.11 | 17.24 | 17.07 | 171169 |
| 1716586800 | 17.06 | 0.12 | 0.71 | 16.95 | 17.37 | 16.89 | 761680 |
| 1716500400 | 16.94 | -0.1 | -0.59 | 17.12 | 17.19 | 16.87 | 622434 |
| 1716414000 | 17.04 | -0.05 | -0.29 | 17.08 | 17.2 | 16.99 | 349209 |
| 1716327600 | 17.09 | -0.15 | -0.87 | 17.2 | 17.29 | 17.06 | 373323 |
| 1715982000 | 17.24 | -0.17 | -0.98 | 17.43 | 17.48 | 17.09 | 269347 |
| 1715895600 | 17.41 | 0.15 | 0.87 | 17.27 | 17.45 | 17.1 | 363720 |
| 1715809200 | 17.26 | -0.02 | -0.12 | 17.36 | 17.72 | 17.2 | 610038 |
| 1715722800 | 17.28 | 0.23 | 1.35 | 17.08 | 17.28 | 17.05 | 343154 |
| 1715636400 | 17.05 | 0.12 | 0.71 | 17 | 17.22 | 16.95 | 257281 |
| 1715377200 | 16.93 | -0.25 | -1.46 | 17.23 | 17.23 | 16.9 | 372061 |
| 1715290800 | 17.18 | 0.19 | 1.12 | 17.04 | 17.22 | 16.9 | 308028 |
| 1715204400 | 16.99 | -0.03 | -0.18 | 17 | 17.04 | 16.82 | 586008 |
| 1715118000 | 17.02 | -0.33 | -1.90 | 17.4 | 17.46 | 17 | 785736 |
| 1715031600 | 17.35 | 0.22 | 1.28 | 17.21 | 17.35 | 17.12 | 416025 |
| 1714772400 | 17.13 | 0.3 | 1.78 | 16.99 | 17.35 | 16.88 | 518779 |
| 1714686000 | 16.83 | -0.08 | -0.47 | 16.94 | 16.99 | 16.66 | 600712 |
| 1714599600 | 16.91 | -0.02 | -0.12 | 17.06 | 17.45 | 16.7 | 618095 |
| 1714513200 | 16.93 | -0.13 | -0.76 | 16.95 | 17.05 | 16.87 | 451370 |
| 1714426800 | 17.06 | -0.01 | -0.06 | 17.1 | 17.29 | 16.85 | 365548 |
| 1714167600 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1714081200 | 17.07 | -0.11 | -0.64 | 17.09 | 17.09 | 16.86 | 358716 |
| 1713994800 | 17.18 | -0.17 | -0.98 | 17.26 | 17.41 | 17.17 | 283185 |
| 1713908400 | 17.35 | 0.08 | 0.46 | 17.27 | 17.5 | 17.19 | 276804 |
| 1713822000 | 17.27 | 0.19 | 1.11 | 17.09 | 17.36 | 17.03 | 262698 |
| 1713562800 | 17.08 | 0.08 | 0.47 | 16.99 | 17.2 | 16.97 | 304932 |
| 1713476400 | 17 | 0.46 | 2.78 | 16.61 | 17.14 | 16.52 | 358005 |
| 1713390000 | 16.54 | -0.44 | -2.59 | 17.08 | 17.17 | 16.46 | 682946 |
| 1713303600 | 16.98 | -0.35 | -2.02 | 17.23 | 17.32 | 16.98 | 400103 |
| 1713217200 | 17.33 | -0.44 | -2.48 | 17.85 | 18.03 | 17.28 | 276550 |
| 1712958000 | 17.77 | -0.49 | -2.68 | 18.2 | 18.23 | 17.67 | 490838 |
| 1712871600 | 18.26 | 0.2 | 1.11 | 18.11 | 18.42 | 18.01 | 282281 |
| 1712785200 | 18.06 | -0.67 | -3.58 | 18.5 | 18.5 | 17.85 | 802282 |
| 1712698800 | 18.73 | 0.7 | 3.88 | 18.14 | 18.83 | 17.91 | 619558 |
| 1712612400 | 18.03 | 0.35 | 1.98 | 17.7 | 18.1 | 17.51 | 409325 |
| 1712353200 | 17.68 | 0.74 | 4.37 | 16.93 | 17.73 | 16.85 | 765247 |
| 1712266800 | 16.94 | 0.02 | 0.12 | 17.1 | 17.29 | 16.9 | 503134 |
| 1712180400 | 16.92 | 0.05 | 0.30 | 16.89 | 17.04 | 16.73 | 338454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
