Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Automotive Properties REIT (TSX: APR-UN )

10.07 -0.24 (-2.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.16 11.16 10.79 10.85 21,668 -0.08(-0.73%)
Jan 30, 2024 11.22 11.22 10.91 10.93 17,941 -0.22(-1.97%)
Jan 29, 2024 11.10 11.18 10.99 11.15 48,891 +0.10(+0.90%)
Jan 26, 2024 11.02 11.09 11.00 11.05 12,418 +0.02(+0.18%)
Jan 25, 2024 10.92 11.03 10.91 11.03 16,487 +0.11(+1.01%)
Jan 24, 2024 10.88 10.98 10.75 10.92 28,372 +0.10(+0.92%)
Jan 23, 2024 10.79 10.90 10.74 10.82 12,640 +0.03(+0.28%)
Jan 22, 2024 10.99 10.99 10.76 10.79 20,412 -0.12(-1.10%)
Jan 19, 2024 10.84 10.91 10.74 10.91 6,305 +0.12(+1.11%)
Jan 18, 2024 10.94 10.94 10.75 10.79 10,670 -0.02(-0.19%)
Jan 17, 2024 10.81 10.81 10.71 10.81 14,457 -0.09(-0.83%)
Jan 16, 2024 10.82 10.96 10.81 10.90 11,666 -0.19(-1.71%)
Jan 15, 2024 10.79 11.09 10.74 11.09 18,394 +0.33(+3.07%)
Jan 12, 2024 10.80 10.80 10.69 10.76 16,278 -0.02(-0.19%)
Jan 11, 2024 10.93 10.93 10.77 10.78 14,921 -0.08(-0.74%)
Jan 10, 2024 10.99 10.99 10.75 10.86 44,588 -0.09(-0.82%)
Jan 09, 2024 11.08 11.17 10.95 10.95 57,844 -0.10(-0.90%)
Jan 08, 2024 10.99 11.09 10.84 11.05 29,987 +0.14(+1.28%)
Jan 05, 2024 10.97 11.00 10.81 10.91 29,048 +0.02(+0.18%)
Jan 04, 2024 10.92 10.99 10.85 10.89 14,326 +0.05(+0.46%)
Jan 03, 2024 10.79 10.90 10.78 10.84 14,873 -0.06(-0.55%)
Jan 02, 2024 10.81 10.91 10.71 10.90 14,992 +0.12(+1.11%)
Dec 29, 2023 10.78 0 +0.06(+0.56%)
Dec 28, 2023 10.68 10.76 10.63 10.72 7,378 +0.07(+0.66%)
Dec 27, 2023 10.68 10.72 10.65 10.65 19,285 +0.00(+0.00%)
Dec 22, 2023 10.65 0 -0.01(-0.09%)
Dec 21, 2023 10.54 10.70 10.54 10.66 13,873 +0.07(+0.66%)
Dec 20, 2023 10.56 10.72 10.54 10.59 19,354 -0.01(-0.09%)
Dec 19, 2023 10.66 10.73 10.58 10.60 11,436 -0.26(-2.39%)
Dec 18, 2023 10.65 10.86 10.56 10.86 13,616 +0.02(+0.18%)
Dec 15, 2023 10.81 10.84 10.58 10.84 22,526 +0.07(+0.65%)
Dec 14, 2023 10.69 10.87 10.67 10.77 26,994 +0.17(+1.60%)
Dec 13, 2023 10.41 10.65 10.27 10.60 20,130 +0.41(+4.02%)
Dec 12, 2023 10.32 10.37 10.15 10.19 32,692 -0.17(-1.64%)
Dec 11, 2023 10.53 10.57 10.33 10.36 28,638 -0.11(-1.05%)
Dec 08, 2023 10.46 10.51 10.40 10.47 18,424 +0.02(+0.19%)
Dec 07, 2023 10.50 10.62 10.45 10.45 8,930 -0.08(-0.76%)
Dec 06, 2023 10.50 10.59 10.50 10.53 25,283 +0.01(+0.10%)
Dec 05, 2023 10.44 10.56 10.31 10.52 26,899 -0.06(-0.57%)
Dec 04, 2023 10.60 10.70 10.55 10.58 25,340 -0.13(-1.21%)
Dec 01, 2023 10.27 10.72 10.20 10.71 30,114 +0.28(+2.68%)
Nov 30, 2023 10.12 10.45 10.12 10.43 25,033 +0.22(+2.15%)
Nov 29, 2023 10.42 10.42 10.13 10.21 19,193 -0.07(-0.68%)
Nov 28, 2023 10.41 10.46 10.26 10.28 16,773 -0.17(-1.63%)
Nov 27, 2023 10.42 10.68 10.39 10.45 24,551 +0.06(+0.58%)
Nov 24, 2023 10.34 10.49 10.32 10.39 18,124 +0.17(+1.66%)
Nov 23, 2023 10.28 10.37 10.21 10.22 17,067 +0.01(+0.10%)
Nov 22, 2023 10.15 10.24 9.960 10.21 21,345 +0.20(+2.00%)
Nov 21, 2023 10.14 10.34 9.980 10.01 42,784 -0.17(-1.67%)
Nov 20, 2023 10.22 10.22 10.09 10.18 21,178 +0.05(+0.49%)
Nov 17, 2023 10.29 10.29 10.05 10.13 32,986 -0.03(-0.30%)
Nov 16, 2023 10.39 10.46 10.13 10.16 12,657 -0.27(-2.59%)
Nov 15, 2023 10.51 10.55 10.35 10.43 14,670 +0.09(+0.87%)
Nov 14, 2023 9.980 10.54 9.950 10.34 43,093 +0.52(+5.30%)
Nov 13, 2023 10.08 10.08 9.780 9.820 18,818 -0.16(-1.60%)
Nov 10, 2023 9.900 10.21 9.820 9.980 57,966 +0.01(+0.10%)
Nov 09, 2023 9.970 10.08 9.830 9.970 15,155 -0.05(-0.50%)
Nov 08, 2023 9.960 10.12 9.840 10.02 24,738 +0.16(+1.62%)
Nov 07, 2023 10.42 10.44 9.860 9.860 44,794 -0.53(-5.10%)
Nov 06, 2023 10.71 10.78 10.30 10.39 17,196 -0.31(-2.90%)
Nov 03, 2023 10.55 10.81 10.50 10.70 25,667 +0.09(+0.85%)
Nov 02, 2023 10.00 10.61 10.00 10.61 23,301 +0.48(+4.74%)
Nov 01, 2023 9.710 10.14 9.710 10.13 13,295 +0.24(+2.43%)
Oct 31, 2023 9.870 9.950 9.830 9.890 43,640 +0.04(+0.41%)
Oct 30, 2023 9.850 9.990 9.850 9.850 34,628 -0.05(-0.51%)
Oct 27, 2023 10.10 10.10 9.850 9.900 19,339 -0.20(-1.98%)
Oct 26, 2023 9.900 10.10 9.900 10.10 16,239 +0.18(+1.81%)
Oct 25, 2023 9.980 10.01 9.870 9.920 10,362 +0.02(+0.20%)
Oct 24, 2023 10.06 10.07 9.810 9.900 22,916 +0.05(+0.51%)
Oct 23, 2023 9.940 10.04 9.830 9.850 29,740 -0.07(-0.71%)
Oct 20, 2023 10.12 10.18 9.900 9.920 10,309 -0.34(-3.31%)
Oct 19, 2023 10.14 10.30 10.05 10.26 14,386 +0.08(+0.79%)
Oct 18, 2023 10.31 10.36 10.16 10.18 30,275 -0.21(-2.02%)
Oct 17, 2023 10.26 10.54 10.26 10.39 25,311 -0.01(-0.10%)
Oct 16, 2023 10.30 10.43 10.25 10.40 12,467 +0.12(+1.17%)
Oct 13, 2023 10.50 10.50 10.23 10.28 9,479 -0.09(-0.87%)
Oct 12, 2023 10.64 10.64 10.31 10.37 11,400 -0.07(-0.67%)
Oct 11, 2023 10.59 10.59 10.38 10.44 12,465 -0.09(-0.85%)
Oct 10, 2023 10.68 10.68 10.51 10.53 10,303 -0.06(-0.57%)
Oct 06, 2023 10.59 0 +0.06(+0.57%)
Oct 05, 2023 10.40 10.64 10.39 10.53 30,725 +0.16(+1.54%)
Oct 04, 2023 10.16 10.41 10.16 10.37 17,637 +0.22(+2.17%)
Oct 03, 2023 10.29 10.33 10.15 10.15 23,539 -0.22(-2.12%)
Oct 02, 2023 10.45 10.52 10.19 10.37 51,212 -0.08(-0.77%)
Sep 29, 2023 10.21 10.50 10.21 10.45 49,724 +0.21(+2.05%)
Sep 28, 2023 10.17 10.40 10.17 10.24 26,817 +0.01(+0.10%)
Sep 27, 2023 10.25 10.25 10.14 10.23 17,624 +0.00(+0.00%)
Sep 26, 2023 10.32 10.42 10.17 10.23 27,687 -0.17(-1.63%)
Sep 25, 2023 10.65 10.48 10.40 10.40 14,901 -0.27(-2.53%)
Sep 22, 2023 10.43 10.70 10.37 10.67 19,881 +0.27(+2.60%)
Sep 21, 2023 10.49 10.50 10.33 10.40 31,325 -0.09(-0.86%)
Sep 20, 2023 10.48 10.50 10.38 10.49 11,397 +0.12(+1.16%)
Sep 19, 2023 10.38 10.44 10.27 10.37 18,257 +0.05(+0.48%)
Sep 18, 2023 10.34 10.36 10.14 10.32 36,491 -0.04(-0.39%)
Sep 15, 2023 10.61 10.61 10.34 10.36 186,888 -0.12(-1.15%)
Sep 14, 2023 10.41 10.57 10.41 10.48 26,569 -0.04(-0.38%)
Sep 13, 2023 10.54 10.62 10.45 10.52 16,659 +0.03(+0.29%)
Sep 12, 2023 10.59 10.59 10.44 10.49 20,636 -0.04(-0.38%)
Sep 11, 2023 10.48 10.58 10.43 10.53 13,198 +0.13(+1.25%)
Sep 08, 2023 10.32 10.42 10.31 10.40 24,388 +0.04(+0.39%)
Sep 07, 2023 10.23 10.37 10.23 10.36 24,208 -0.02(-0.19%)
Sep 06, 2023 10.32 10.38 10.20 10.38 25,124 +0.02(+0.19%)
Sep 05, 2023 10.42 10.47 10.35 10.36 19,527 -0.14(-1.33%)
Sep 01, 2023 10.50 0 +0.08(+0.77%)
Aug 31, 2023 10.65 10.68 10.40 10.42 20,399 -0.27(-2.53%)
Aug 30, 2023 10.81 10.81 10.63 10.69 23,074 -0.04(-0.37%)
Aug 29, 2023 10.95 10.95 10.73 10.73 32,603 -0.22(-2.01%)
Aug 28, 2023 10.95 10.95 10.90 10.95 27,900 +0.00(+0.00%)
Aug 25, 2023 10.87 10.95 10.87 10.95 21,396 +0.00(+0.00%)
Aug 24, 2023 10.97 11.00 10.94 10.95 13,890 -0.04(-0.36%)
Aug 23, 2023 11.04 11.05 10.91 10.99 21,928 -0.03(-0.27%)
Aug 22, 2023 11.15 11.15 11.00 11.02 16,211 -0.13(-1.17%)
Aug 21, 2023 11.31 11.31 11.05 11.15 28,155 -0.25(-2.19%)
Aug 18, 2023 11.45 11.54 11.32 11.40 13,247 -0.12(-1.04%)
Aug 17, 2023 11.48 11.71 11.48 11.52 4,542 +0.07(+0.61%)
Aug 16, 2023 11.76 11.76 11.44 11.45 21,150 -0.32(-2.72%)
Aug 15, 2023 11.81 11.83 11.72 11.77 7,727 -0.06(-0.51%)
Aug 14, 2023 11.72 11.87 11.64 11.83 10,904 +0.23(+1.98%)
Aug 11, 2023 11.66 11.66 11.56 11.60 12,822 -0.06(-0.51%)
Aug 10, 2023 11.64 11.69 11.64 11.66 3,204 -0.06(-0.51%)
Aug 09, 2023 11.75 11.78 11.66 11.72 6,524 -0.03(-0.26%)
Aug 08, 2023 11.80 11.85 11.75 11.75 7,002 -0.15(-1.26%)
Aug 04, 2023 11.90 0 +0.03(+0.25%)
Aug 03, 2023 11.88 11.94 11.86 11.87 7,094 -0.05(-0.42%)
Aug 02, 2023 11.92 12.00 11.90 11.92 13,801 -0.04(-0.33%)
Aug 01, 2023 11.63 12.00 11.62 11.96 16,940 +0.22(+1.87%)
Jul 31, 2023 11.78 11.78 11.60 11.74 17,467 +0.15(+1.29%)
Jul 28, 2023 11.62 11.62 11.39 11.59 13,587 -0.05(-0.43%)
Jul 27, 2023 11.84 11.84 11.60 11.64 22,437 -0.24(-2.02%)
Jul 26, 2023 11.90 11.94 11.83 11.88 12,425 -0.03(-0.25%)
Jul 25, 2023 11.82 11.91 11.80 11.91 17,304 -0.03(-0.25%)
Jul 24, 2023 11.79 11.99 11.79 11.94 20,517 +0.17(+1.44%)
Jul 21, 2023 11.72 11.88 11.72 11.77 8,720 -0.07(-0.59%)
Jul 20, 2023 11.72 11.88 11.72 11.84 9,308 +0.08(+0.68%)
Jul 19, 2023 11.73 11.81 11.73 11.76 13,355 +0.09(+0.77%)
Jul 18, 2023 11.61 11.77 11.61 11.67 32,013 -0.04(-0.34%)
Jul 17, 2023 11.62 11.85 11.50 11.71 43,444 +0.13(+1.12%)
Jul 14, 2023 11.58 11.63 11.55 11.58 7,042 -0.02(-0.17%)
Jul 13, 2023 11.68 11.68 11.58 11.60 9,848 -0.02(-0.17%)
Jul 12, 2023 11.42 11.65 11.42 11.62 8,483 +0.05(+0.43%)
Jul 11, 2023 11.36 11.57 11.36 11.57 8,807 +0.13(+1.14%)
Jul 10, 2023 11.31 11.46 11.28 11.44 10,738 +0.06(+0.53%)
Jul 07, 2023 11.43 11.49 11.35 11.38 8,525 -0.04(-0.35%)
Jul 06, 2023 11.31 11.42 11.28 11.42 9,099 -0.11(-0.95%)
Jul 05, 2023 11.59 11.70 11.48 11.53 9,552 -0.10(-0.86%)
Jul 04, 2023 11.47 11.63 11.47 11.63 6,959 +0.14(+1.22%)
Jun 30, 2023 11.49 0 -0.10(-0.86%)
Jun 29, 2023 11.43 11.59 11.42 11.59 14,873 +0.14(+1.22%)
Jun 28, 2023 11.59 11.59 11.43 11.45 9,075 -0.07(-0.61%)
Jun 27, 2023 11.29 11.54 11.29 11.52 6,448 +0.28(+2.49%)
Jun 26, 2023 11.15 11.28 11.08 11.24 9,490 +0.13(+1.17%)
Jun 23, 2023 11.18 11.18 11.00 11.11 29,038 +0.04(+0.36%)
Jun 22, 2023 11.27 11.27 11.07 11.07 23,649 -0.15(-1.34%)
Jun 21, 2023 11.38 11.38 11.20 11.22 21,138 -0.27(-2.35%)
Jun 20, 2023 11.58 11.58 11.36 11.49 19,339 -0.09(-0.78%)
Jun 19, 2023 11.58 11.61 11.51 11.58 22,500 +0.05(+0.43%)
Jun 16, 2023 11.55 11.60 11.39 11.53 33,867 -0.06(-0.52%)
Jun 15, 2023 11.64 11.66 11.55 11.59 13,528 +0.31(+2.75%)
May 08, 2023 11.30 11.37 11.25 11.28 6,493 +0.01(+0.09%)
May 05, 2023 11.18 11.31 11.18 11.27 16,716 +0.22(+1.99%)
May 04, 2023 11.28 11.28 11.03 11.05 23,069 -0.10(-0.90%)
May 03, 2023 11.17 11.31 11.15 11.15 8,545 -0.05(-0.45%)
May 02, 2023 11.45 11.45 11.19 11.20 23,312 -0.15(-1.32%)
May 01, 2023 11.40 11.52 11.33 11.35 61,237 -0.14(-1.22%)
Apr 28, 2023 11.57 11.65 11.43 11.49 35,564 -0.10(-0.86%)
Apr 27, 2023 11.65 11.65 11.44 11.59 6,752 +0.03(+0.26%)
Apr 26, 2023 11.82 11.82 11.56 11.56 17,007 -0.18(-1.53%)
Apr 25, 2023 11.75 11.78 11.65 11.74 18,286 +0.00(+0.00%)
Apr 24, 2023 11.76 11.76 11.60 11.74 22,070 -0.01(-0.09%)
Apr 21, 2023 11.68 11.78 11.54 11.75 12,247 +0.19(+1.64%)
Apr 20, 2023 11.73 11.76 11.56 11.56 16,128 -0.26(-2.20%)
Apr 19, 2023 11.73 11.82 11.54 11.82 33,218 +0.21(+1.81%)
Apr 18, 2023 11.71 11.83 11.61 11.61 24,695 -0.13(-1.11%)
Apr 17, 2023 11.56 11.78 11.56 11.74 18,082 +0.06(+0.51%)
Apr 14, 2023 11.64 11.69 11.55 11.68 8,032 +0.04(+0.34%)
Apr 13, 2023 11.53 11.73 11.52 11.64 16,670 +0.05(+0.43%)
Apr 12, 2023 11.91 11.91 11.53 11.59 31,492 -0.20(-1.70%)
Apr 11, 2023 11.85 11.85 11.69 11.79 21,662 +0.02(+0.17%)
Apr 10, 2023 11.55 11.83 11.55 11.77 17,453 +0.14(+1.20%)
Apr 06, 2023 11.63 0 -0.15(-1.27%)
Apr 05, 2023 11.52 11.80 11.38 11.78 20,966 +0.19(+1.64%)
Apr 04, 2023 11.76 11.76 11.49 11.59 17,638 -0.17(-1.45%)
Apr 03, 2023 11.54 11.76 11.54 11.76 16,267 +0.22(+1.91%)
Mar 31, 2023 11.95 11.95 11.49 11.54 70,909 -0.22(-1.87%)
Mar 30, 2023 11.88 11.88 11.69 11.76 9,846 -0.02(-0.17%)
Mar 29, 2023 12.00 12.00 11.60 11.78 17,939 -0.15(-1.26%)
Mar 28, 2023 12.14 12.32 11.92 11.93 22,325 -0.39(-3.17%)
Mar 27, 2023 12.26 12.35 12.17 12.32 24,063 +0.08(+0.65%)
Mar 24, 2023 11.72 12.25 11.71 12.24 27,413 +0.52(+4.44%)
Mar 23, 2023 11.75 11.79 11.53 11.72 16,287 +0.09(+0.77%)
Mar 22, 2023 11.51 11.65 11.50 11.63 21,380 +0.08(+0.69%)
Mar 21, 2023 11.74 11.74 11.38 11.55 28,970 -0.09(-0.77%)
Mar 20, 2023 11.41 11.70 11.11 11.64 56,063 +0.11(+0.95%)
Mar 17, 2023 11.45 11.90 11.45 11.53 65,529 -0.37(-3.11%)
Mar 16, 2023 11.75 12.01 11.52 11.90 38,166 +0.02(+0.17%)
Mar 15, 2023 12.06 12.06 11.86 11.88 11,723 -0.32(-2.62%)
Mar 14, 2023 12.46 12.46 12.04 12.20 14,191 +0.05(+0.41%)
Mar 13, 2023 12.16 12.26 12.01 12.15 19,382 -0.18(-1.46%)
Mar 10, 2023 12.56 12.56 12.17 12.33 17,994 -0.20(-1.60%)
Mar 09, 2023 12.66 12.70 12.47 12.53 13,041 -0.22(-1.73%)
Mar 08, 2023 12.70 12.77 12.62 12.75 20,595 -0.12(-0.93%)
Mar 07, 2023 12.76 12.87 12.60 12.87 15,118 -0.06(-0.46%)
Mar 06, 2023 12.69 12.93 12.62 12.93 21,419 +0.34(+2.70%)
Mar 03, 2023 12.60 12.68 12.58 12.59 10,211 +0.10(+0.80%)
Mar 02, 2023 12.31 12.53 12.31 12.49 7,693 -0.05(-0.40%)
Mar 01, 2023 12.63 12.63 12.51 12.54 5,052 -0.07(-0.56%)
Feb 28, 2023 12.43 12.68 12.42 12.61 36,223 +0.10(+0.80%)
Feb 27, 2023 12.44 12.52 12.38 12.51 13,645 +0.22(+1.79%)
Feb 24, 2023 12.42 12.42 12.26 12.29 28,580 -0.06(-0.49%)
Feb 23, 2023 12.36 12.47 12.35 12.35 10,241 -0.01(-0.08%)
Feb 22, 2023 12.40 12.47 12.32 12.36 11,986 -0.09(-0.72%)
Feb 21, 2023 12.51 12.51 12.29 12.45 14,525 -0.05(-0.40%)
Feb 17, 2023 12.50 0 +0.13(+1.05%)
Feb 16, 2023 12.35 12.42 12.28 12.37 12,071 +0.01(+0.08%)
Feb 15, 2023 12.22 12.36 12.15 12.36 22,001 +0.11(+0.90%)
Feb 14, 2023 12.23 12.27 12.12 12.25 12,923 +0.04(+0.33%)
Feb 13, 2023 12.36 12.36 12.20 12.21 9,300 -0.04(-0.33%)
Feb 10, 2023 12.29 12.45 12.25 12.25 34,294 -0.11(-0.89%)
Feb 09, 2023 12.26 12.36 12.25 12.36 33,700 +0.09(+0.73%)
Feb 08, 2023 12.22 12.37 12.22 12.27 13,409 -0.06(-0.49%)
Feb 07, 2023 12.43 12.43 12.11 12.33 21,488 -0.03(-0.24%)
Feb 06, 2023 12.33 12.45 12.18 12.36 23,564 -0.09(-0.72%)
Feb 03, 2023 12.50 12.50 12.37 12.45 18,318 -0.05(-0.40%)
Feb 02, 2023 12.36 12.55 12.36 12.50 40,828 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.