Allied Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 10.460 | 10.530 | 10.340 | 10.360 | 9.966 | 543,600 |
| 2026-04-24 | 10.380 | 10.580 | 10.260 | 10.400 | 10.004 | 584,300 |
| 2026-04-23 | 10.300 | 10.490 | 10.220 | 10.300 | 9.908 | 556,100 |
| 2026-04-22 | 10.670 | 10.700 | 10.340 | 10.380 | 9.985 | 771,300 |
| 2026-04-21 | 10.830 | 10.830 | 10.530 | 10.560 | 10.158 | 425,800 |
| 2026-04-20 | 10.900 | 10.980 | 10.730 | 10.750 | 10.341 | 699,000 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0600 CAD |
| 2026-08-31 | 0.0600 CAD |
| 2026-07-31 | 0.0600 CAD |
| 2026-06-30 | 0.0600 CAD |
| 2026-05-29 | 0.0600 CAD |
| 2026-04-30 | 0.0600 CAD |
| 2026-03-31 | 0.0600 CAD |
| 2026-02-27 | 0.0600 CAD |
| 2026-01-30 | 0.0600 CAD |
| 2025-12-31 | 0.0600 CAD |
| 2025-11-28 | 0.1500 CAD |
| 2025-10-31 | 0.1500 CAD |
| 2025-09-29 | 0.1500 CAD |
| 2025-08-29 | 0.1500 CAD |
| 2025-07-31 | 0.1500 CAD |
| 2025-06-30 | 0.1500 CAD |
| 2025-05-30 | 0.1500 CAD |
| 2025-04-30 | 0.1500 CAD |
| 2025-03-31 | 0.1500 CAD |
| 2025-02-28 | 0.1500 CAD |
| 2025-01-31 | 0.1500 CAD |
| 2024-12-31 | 0.1500 CAD |
| 2024-11-29 | 0.1500 CAD |
| 2024-10-31 | 0.1500 CAD |
| 2024-09-27 | 0.1500 CAD |
| 2024-08-30 | 0.1500 CAD |
| 2024-07-31 | 0.1500 CAD |
| 2024-06-28 | 0.1500 CAD |
| 2024-05-31 | 0.1500 CAD |
| 2024-04-29 | 0.1500 CAD |
| 2024-03-27 | 0.1500 CAD |
| 2024-02-28 | 0.1500 CAD |
| 2024-01-30 | 0.1500 CAD |
| 2023-12-28 | 0.6300 CAD |
| 2023-11-29 | 0.1500 CAD |
| 2023-10-30 | 0.1500 CAD |
| 2023-09-28 | 0.1500 CAD |
| 2023-08-30 | 0.1500 CAD |
| 2023-07-28 | 0.1500 CAD |
| 2023-06-29 | 0.1500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.