Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AP-UN.TO stock page

Allied Properties Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0314.75014.75013.90014.33013.3381,823,500
2025-10-3114.78014.80014.06014.78013.7571,913,700
2025-10-3016.82017.17015.11015.26014.0645,781,000
2025-10-2918.82018.85018.30018.42016.976590,900
2025-10-2819.27019.27018.80018.80017.326596,600
2025-10-2719.13019.33019.06019.25017.741744,700
2025-10-2418.75019.15018.71018.95017.464542,100
2025-10-2318.64018.81018.51018.73017.262223,200
2025-10-2218.60018.64018.47018.56017.105329,100
2025-10-2118.45018.70018.34018.45017.004590,100
2025-10-2018.68018.76018.40018.49017.041833,800
← NewerPage 5 of 5 · 251 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0600 CAD
2026-08-310.0600 CAD
2026-07-310.0600 CAD
2026-06-300.0600 CAD
2026-05-290.0600 CAD
2026-04-300.0600 CAD
2026-03-310.0600 CAD
2026-02-270.0600 CAD
2026-01-300.0600 CAD
2025-12-310.0600 CAD
2025-11-280.1500 CAD
2025-10-310.1500 CAD
2025-09-290.1500 CAD
2025-08-290.1500 CAD
2025-07-310.1500 CAD
2025-06-300.1500 CAD
2025-05-300.1500 CAD
2025-04-300.1500 CAD
2025-03-310.1500 CAD
2025-02-280.1500 CAD
2025-01-310.1500 CAD
2024-12-310.1500 CAD
2024-11-290.1500 CAD
2024-10-310.1500 CAD
2024-09-270.1500 CAD
2024-08-300.1500 CAD
2024-07-310.1500 CAD
2024-06-280.1500 CAD
2024-05-310.1500 CAD
2024-04-290.1500 CAD
2024-03-270.1500 CAD
2024-02-280.1500 CAD
2024-01-300.1500 CAD
2023-12-280.6300 CAD
2023-11-290.1500 CAD
2023-10-300.1500 CAD
2023-09-280.1500 CAD
2023-08-300.1500 CAD
2023-07-280.1500 CAD
2023-06-290.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.