Automotive Properties Real Estate Investment Trust - APR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.29	11.3	11.3	11.38	11.27	45,100
January 12, 2026	11.35	11.31	11.31	11.35	11.28	24,700
January 09, 2026	11.28	11.31	11.31	11.34	11.22	24,000
January 08, 2026	11.22	11.23	11.23	11.29	11.22	20,600
January 07, 2026	11.2	11.21	11.21	11.25	11.17	30,017
January 06, 2026	11.12	11.2	11.2	11.26	11.12	36,400
January 05, 2026	11.05	11.17	11.17	11.25	11.05	79,600
January 02, 2026	11.01	11.04	11.04	11.07	11.01	33,400
December 31, 2025	11.04	11.01	11.01	11.04	11	8,500
December 30, 2025	11	11.09	11.02	11.1	10.96	65,000
December 29, 2025	11.05	11.03	10.96	11.08	11	34,500
December 23, 2025	11.09	11.03	11.03	11.09	11.01	29,700
December 22, 2025	11.02	11.04	11.04	11.11	11.02	27,436
December 19, 2025	11.06	11.1	11.1	11.14	11.04	34,200
December 18, 2025	11.02	11.07	11.07	11.09	10.99	47,030
December 17, 2025	10.93	11.07	11.07	11.07	10.92	105,500
December 16, 2025	10.94	10.9	10.9	10.94	10.85	70,040
December 15, 2025	10.92	10.9	10.9	10.93	10.85	26,101
December 12, 2025	10.99	10.83	10.83	10.99	10.83	38,900
December 11, 2025	10.9	10.92	10.92	10.98	10.9	40,030
December 10, 2025	10.82	10.86	10.86	10.91	10.82	27,928
December 09, 2025	10.88	10.84	10.84	10.97	10.84	30,400
December 08, 2025	10.9	10.88	10.88	10.9	10.82	18,700
December 05, 2025	10.95	10.89	10.89	10.95	10.89	7,039
December 04, 2025	10.95	10.95	10.95	11.04	10.95	39,449
December 03, 2025	10.81	10.95	10.95	10.97	10.81	42,500
December 02, 2025	10.77	10.89	10.89	10.9	10.77	20,200
December 01, 2025	10.75	10.85	10.85	10.86	10.75	36,800
November 28, 2025	10.92	10.81	10.81	10.92	10.81	43,749
November 27, 2025	10.88	10.92	10.85	10.96	10.88	18,420
November 26, 2025	10.96	10.95	10.88	11	10.86	37,200
November 25, 2025	10.94	10.97	10.97	11	10.94	17,312
November 24, 2025	10.94	10.87	10.87	10.94	10.86	22,201
November 21, 2025	10.83	10.91	10.91	10.95	10.83	14,602
November 20, 2025	10.91	10.82	10.82	10.97	10.81	27,200
November 19, 2025	10.9	10.89	10.89	10.97	10.87	46,000
November 18, 2025	10.83	10.96	10.96	10.98	10.83	35,014
November 17, 2025	10.91	10.91	10.91	10.98	10.87	20,843
November 14, 2025	10.89	10.81	10.81	10.93	10.71	24,600
November 13, 2025	10.96	10.8	10.8	10.96	10.8	53,121
November 12, 2025	10.93	10.92	10.92	11	10.9	28,815
November 11, 2025	10.77	10.91	10.91	10.97	10.77	28,942
November 10, 2025	10.83	10.79	10.79	10.89	10.77	25,400
November 07, 2025	10.8	10.82	10.82	10.84	10.68	38,145
November 06, 2025	10.87	10.77	10.77	10.87	10.75	67,000
November 05, 2025	10.84	10.86	10.86	10.9	10.84	10,535
November 04, 2025	10.87	10.81	10.81	10.87	10.77	40,000
November 03, 2025	10.96	10.89	10.89	10.96	10.8	33,038
October 31, 2025	10.92	10.91	10.91	10.97	10.83	27,800
October 30, 2025	11.07	10.87	10.8	11.07	10.84	63,621
October 29, 2025	11.14	11.11	11.04	11.14	10.93	55,700
October 28, 2025	11.09	11.11	11.04	11.15	11.08	46,800
October 27, 2025	11.14	11.11	11.04	11.14	11.06	55,900
October 24, 2025	10.99	11.1	11.03	11.15	10.97	120,435
October 23, 2025	11.03	10.97	10.9	11.03	10.94	90,400
October 22, 2025	10.98	10.96	10.89	10.99	10.93	63,600
October 21, 2025	11.02	10.98	10.91	11.04	10.95	61,803
October 20, 2025	10.98	11.04	11.04	11.06	10.98	26,152
October 17, 2025	11	11.03	11.03	11.03	10.95	30,026
October 16, 2025	11.05	11.03	11.03	11.11	10.99	43,421

Automotive Properties Real Estate Investment Trust (APR-UN.TO) TSX