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

Automotive Properties REIT (TSX: APR-UN )

10.09 -0.03 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2016 8.780 8.930 8.740 8.930 2,210 +0.17(+1.94%)
Feb 26, 2016 8.850 8.850 8.530 8.760 6,396 -0.04(-0.45%)
Feb 25, 2016 8.870 8.870 8.870 8.800 3,300 -0.05(-0.56%)
Feb 24, 2016 9.000 9.000 8.850 8.850 4,590 -0.15(-1.67%)
Feb 23, 2016 8.900 9.000 8.900 9.000 1,700 +0.10(+1.12%)
Feb 22, 2016 9.000 9.000 8.890 8.900 7,000 -0.10(-1.11%)
Feb 19, 2016 9.000 9.000 9.000 9.000 1,770 +0.00(+0.00%)
Feb 18, 2016 8.920 9.000 8.900 9.000 6,240 +0.00(+0.00%)
Feb 17, 2016 8.990 9.200 8.910 9.000 23,335 +0.00(+0.00%)
Feb 16, 2016 9.020 9.020 9.000 9.000 2,262 -0.20(-2.17%)
Feb 12, 2016 9.200 9.200 9.200 0 +0.25(+2.79%)
Feb 11, 2016 8.850 8.950 8.820 8.950 27,600 +0.10(+1.13%)
Feb 10, 2016 8.900 8.900 8.840 8.850 5,338 -0.02(-0.23%)
Feb 09, 2016 8.990 9.000 8.870 8.870 42,900 -0.08(-0.89%)
Feb 08, 2016 8.950 8.990 8.950 8.950 2,900 -0.05(-0.56%)
Feb 05, 2016 8.900 9.000 8.900 9.000 3,500 +0.00(+0.00%)
Feb 04, 2016 8.900 9.000 8.860 9.000 5,600 +0.00(+0.00%)
Feb 03, 2016 8.870 9.050 8.830 9.000 42,850 +0.05(+0.56%)
Feb 02, 2016 9.000 9.000 8.950 8.950 2,100 +0.00(+0.00%)
Feb 01, 2016 9.250 9.250 8.900 8.950 49,185 -0.30(-3.24%)
Jan 29, 2016 9.250 9.250 9.210 9.250 6,500 +0.00(+0.00%)
Jan 28, 2016 9.290 9.290 9.200 9.250 30,520 +0.00(+0.00%)
Jan 27, 2016 9.330 9.340 9.210 9.250 6,100 -0.02(-0.22%)
Jan 26, 2016 9.350 9.350 9.270 9.270 5,420 -0.08(-0.86%)
Jan 25, 2016 9.100 9.380 9.100 9.350 7,735 +0.10(+1.08%)
Jan 22, 2016 9.460 9.500 9.250 9.250 7,756 -0.01(-0.11%)
Jan 21, 2016 9.210 9.260 9.200 9.260 5,200 +0.11(+1.20%)
Jan 20, 2016 9.210 9.210 9.150 9.150 6,925 -0.11(-1.19%)
Jan 19, 2016 9.250 9.300 9.210 9.260 5,094 -0.04(-0.43%)
Jan 18, 2016 9.300 9.400 9.250 9.300 15,351 +0.05(+0.54%)
Jan 15, 2016 9.300 9.500 9.250 9.250 53,121 -0.10(-1.07%)
Jan 14, 2016 9.020 9.550 9.000 9.350 33,017 +0.35(+3.89%)
Jan 13, 2016 8.970 9.580 8.970 9.000 42,800 +0.00(+0.00%)
Jan 11, 2016 9.000 9.000 9.000 0 -0.10(-1.10%)
Jan 08, 2016 9.100 9.100 9.100 9.100 500 +0.00(+0.00%)
Jan 07, 2016 8.720 9.300 8.720 9.100 39,650 +0.35(+4.00%)
Jan 06, 2016 8.700 8.880 8.700 8.750 10,779 +0.05(+0.57%)
Jan 05, 2016 8.690 8.700 8.690 8.700 2,700 +0.34(+4.07%)
Jan 04, 2016 8.300 8.360 8.290 8.360 9,167 +0.11(+1.33%)
Dec 31, 2015 8.250 8.250 8.250 0 +0.05(+0.61%)
Dec 30, 2015 8.200 8.200 8.200 8.200 2,000 +0.06(+0.74%)
Dec 29, 2015 8.140 8.140 8.140 8.140 100 +0.09(+1.12%)
Dec 24, 2015 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 23, 2015 8.050 8.240 8.050 8.050 11,130 +0.00(+0.00%)
Dec 22, 2015 8.090 8.100 8.050 8.050 3,800 +0.05(+0.63%)
Dec 18, 2015 8.000 8.000 8.000 0 +0.05(+0.63%)
Dec 17, 2015 7.950 7.960 7.910 7.950 14,125 +0.05(+0.63%)
Dec 16, 2015 8.020 8.020 7.900 7.900 42,850 -0.10(-1.25%)
Dec 15, 2015 7.860 8.060 7.860 8.000 100,466 +0.05(+0.63%)
Dec 14, 2015 8.000 8.000 7.950 7.950 2,200 -0.10(-1.24%)
Dec 11, 2015 8.050 8.050 8.050 8.050 3,200 -0.10(-1.23%)
Dec 10, 2015 8.100 8.150 7.880 8.150 294,805 +0.05(+0.62%)
Dec 09, 2015 8.710 8.710 8.090 8.100 22,050 -0.60(-6.90%)
Dec 08, 2015 8.750 8.750 8.700 8.700 2,000 -0.10(-1.14%)
Dec 07, 2015 8.850 8.850 8.800 8.800 2,450 -0.10(-1.12%)
Dec 04, 2015 8.700 8.900 8.700 8.900 1,100 +0.15(+1.71%)
Dec 03, 2015 8.670 8.750 8.650 8.750 641 +0.18(+2.10%)
Dec 02, 2015 8.750 8.750 8.570 8.570 4,400 -0.18(-2.06%)
Dec 01, 2015 8.920 8.920 8.750 8.750 4,578 +0.05(+0.57%)
Nov 30, 2015 8.700 8.800 8.550 8.700 43,200 -0.10(-1.14%)
Nov 27, 2015 8.810 8.810 8.800 8.800 1,000 +0.00(+0.00%)
Nov 26, 2015 8.990 8.990 8.800 8.800 6,500 -0.10(-1.12%)
Nov 25, 2015 9.040 9.040 8.900 8.900 2,200 -0.15(-1.66%)
Nov 24, 2015 9.100 9.100 9.050 9.050 14,775 -0.12(-1.31%)
Nov 23, 2015 9.170 9.170 2,032 -0.31(-3.27%)
Nov 20, 2015 9.330 9.500 9.250 9.480 4,850 -0.07(-0.73%)
Nov 19, 2015 9.470 9.550 9.400 9.550 6,141 -0.03(-0.31%)
Nov 18, 2015 9.570 9.580 9.570 9.580 650 +0.18(+1.91%)
Nov 16, 2015 9.400 9.400 9.400 0 -0.10(-1.05%)
Nov 13, 2015 9.410 9.500 9.410 9.500 2,110 +0.00(+0.00%)
Nov 12, 2015 9.590 9.590 9.500 9.500 0 -0.10(-1.04%)
Nov 11, 2015 9.610 9.610 9.600 9.600 2,500 -0.02(-0.21%)
Nov 10, 2015 9.620 9.620 9.620 9.620 100 -0.13(-1.33%)
Nov 09, 2015 9.730 9.750 9.730 9.750 6,128 +0.01(+0.10%)
Nov 06, 2015 9.680 9.740 9.680 9.740 2,200 +0.06(+0.62%)
Nov 05, 2015 9.590 9.680 9.550 9.680 1,485 +0.08(+0.83%)
Nov 04, 2015 9.550 9.690 9.550 9.600 15,325 +0.05(+0.52%)
Nov 03, 2015 9.560 9.560 9.550 9.550 4,711 +0.05(+0.53%)
Nov 02, 2015 9.550 9.550 9.410 9.500 14,950 -0.23(-2.36%)
Oct 30, 2015 9.500 9.730 9.500 9.730 1,600 +0.23(+2.42%)
Oct 29, 2015 9.570 9.600 9.500 9.500 2,700 -0.10(-1.04%)
Oct 28, 2015 9.590 9.730 9.590 9.600 2,652 -0.05(-0.52%)
Oct 27, 2015 9.660 9.660 9.650 9.650 3,300 +0.00(+0.00%)
Oct 26, 2015 9.800 9.800 9.430 9.650 24,100 -0.30(-3.02%)
Oct 23, 2015 9.830 9.950 9.830 9.950 5,041 +0.15(+1.53%)
Oct 22, 2015 9.600 9.810 9.600 9.800 7,500 +0.11(+1.14%)
Oct 21, 2015 9.740 9.750 9.650 9.690 1,565 -0.05(-0.51%)
Oct 20, 2015 9.640 9.750 9.630 9.740 1,721 -0.04(-0.41%)
Oct 15, 2015 9.780 9.780 9.780 0 +0.18(+1.87%)
Oct 14, 2015 9.730 9.750 9.600 9.600 3,300 -0.20(-2.04%)
Oct 13, 2015 9.800 9.800 9.800 9.800 1,051 +0.20(+2.08%)
Oct 09, 2015 9.600 9.600 9.600 0 -0.30(-3.03%)
Oct 08, 2015 9.970 10.00 9.780 9.900 11,600 -0.06(-0.60%)
Oct 07, 2015 9.840 9.960 9.840 9.960 550 +0.06(+0.61%)
Oct 06, 2015 9.900 9.900 9.900 9.900 400 +0.00(+0.00%)
Oct 05, 2015 9.900 9.900 9.900 9.900 210 +0.00(+0.00%)
Oct 02, 2015 9.840 9.900 9.840 9.900 4,031 +0.16(+1.64%)
Sep 30, 2015 9.740 9.740 9.740 0 +0.21(+2.20%)
Sep 29, 2015 9.810 9.810 9.520 9.530 3,208 -0.27(-2.76%)
Sep 28, 2015 9.890 9.900 9.800 9.800 3,600 -0.09(-0.91%)
Sep 25, 2015 9.760 9.890 9.750 9.890 4,000 +0.14(+1.44%)
Sep 24, 2015 9.990 9.990 9.750 9.750 6,600 -0.20(-2.01%)
Sep 23, 2015 9.750 9.950 9.750 9.950 2,100 +0.30(+3.11%)
Sep 22, 2015 9.700 9.750 9.600 9.650 6,000 -0.15(-1.53%)
Sep 21, 2015 9.800 9.800 9.800 9.800 900 +0.18(+1.87%)
Sep 18, 2015 9.610 9.750 9.600 9.620 9,300 +0.02(+0.21%)
Sep 17, 2015 9.800 9.840 9.600 9.600 17,400 -0.30(-3.03%)
Sep 16, 2015 9.700 10.00 9.660 9.900 13,100 +0.00(+0.00%)
Sep 15, 2015 9.750 9.900 9.700 9.900 5,928 +0.00(+0.00%)
Sep 14, 2015 9.960 10.00 9.900 9.900 7,900 -0.06(-0.60%)
Sep 11, 2015 9.910 9.960 9.910 9.960 3,400 -0.04(-0.40%)
Sep 10, 2015 10.05 10.05 9.910 10.00 6,556 -0.14(-1.38%)
Sep 09, 2015 10.09 10.14 10.00 10.14 5,900 +0.19(+1.91%)
Sep 08, 2015 10.10 10.10 9.950 9.950 4,900 -0.15(-1.49%)
Sep 04, 2015 10.10 10.10 10.10 0 +0.05(+0.50%)
Sep 03, 2015 10.09 10.20 10.05 10.05 3,800 +0.15(+1.52%)
Sep 01, 2015 9.900 9.900 9.900 0 -0.10(-1.00%)
Aug 31, 2015 10.00 10.00 9.800 10.00 3,000 +0.00(+0.00%)
Aug 28, 2015 10.00 10.00 9.810 10.00 6,200 +0.00(+0.00%)
Aug 27, 2015 9.900 10.00 9.900 10.00 27,400 +0.03(+0.30%)
Aug 26, 2015 9.800 10.06 9.800 9.970 18,800 +0.22(+2.26%)
Aug 25, 2015 10.04 10.13 9.750 9.750 9,800 +0.05(+0.52%)
Aug 24, 2015 10.00 10.10 8.980 9.700 15,220 -0.34(-3.39%)
Aug 21, 2015 10.34 10.34 10.04 10.04 31,518 -0.16(-1.57%)
Aug 20, 2015 10.34 10.34 10.05 10.20 6,500 -0.14(-1.35%)
Aug 19, 2015 10.50 10.50 10.15 10.34 15,395 -0.16(-1.52%)
Aug 18, 2015 10.30 10.50 10.30 10.50 2,700 +0.00(+0.00%)
Aug 17, 2015 10.15 10.50 10.15 10.50 12,550 +0.34(+3.35%)
Aug 14, 2015 10.20 10.25 10.16 10.16 330 +0.03(+0.30%)
Aug 13, 2015 10.12 10.42 10.12 10.13 5,100 +0.11(+1.10%)
Aug 12, 2015 10.05 10.05 10.00 10.02 10,200 -0.08(-0.79%)
Aug 11, 2015 10.10 10.10 10.10 10.10 500 +0.00(+0.00%)
Aug 10, 2015 10.18 10.25 10.10 10.10 17,800 +0.00(+0.00%)
Aug 07, 2015 10.11 10.15 10.10 10.10 109,500 +0.00(+0.00%)
Aug 06, 2015 10.10 10.10 10.10 10.10 3,775 +0.02(+0.20%)
Aug 05, 2015 10.10 10.10 10.05 10.08 12,740 +0.08(+0.80%)
Aug 04, 2015 10.09 10.10 10.00 10.00 24,910 -0.08(-0.79%)
Jul 31, 2015 10.08 10.08 10.08 0 +0.07(+0.70%)
Jul 30, 2015 10.10 10.10 10.01 10.01 12,050 -0.09(-0.89%)
Jul 29, 2015 10.05 10.10 10.03 10.10 29,090 +0.10(+1.00%)
Jul 28, 2015 10.04 10.05 9.700 10.00 117,530 -0.01(-0.10%)
Jul 27, 2015 10.05 10.06 10.00 10.01 55,462 +0.01(+0.10%)
Jul 24, 2015 10.12 10.12 10.00 10.00 104,025 +0.00(+0.00%)
Jul 23, 2015 10.01 10.20 10.00 10.00 143,790 +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.