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 -0.13 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2020 8.840 8.930 8.580 8.790 48,688 -0.10(-1.12%)
May 28, 2020 9.000 9.050 8.810 8.890 76,766 -0.21(-2.31%)
May 27, 2020 9.080 9.170 8.800 9.100 112,061 +0.05(+0.55%)
May 26, 2020 9.370 9.380 8.740 9.050 172,949 -0.15(-1.63%)
May 25, 2020 8.440 9.230 8.440 9.200 138,009 +0.82(+9.79%)
May 22, 2020 8.300 8.450 8.110 8.380 133,234 +0.22(+2.70%)
May 21, 2020 7.960 8.300 7.930 8.160 130,497 +0.15(+1.87%)
May 20, 2020 8.020 8.180 7.990 8.010 180,313 +0.08(+1.01%)
May 19, 2020 7.600 8.000 7.370 7.930 223,362 +0.58(+7.89%)
May 15, 2020 7.350 7.350 7.350 0 +0.23(+3.23%)
May 14, 2020 6.710 7.140 6.620 7.120 102,299 +0.26(+3.79%)
May 13, 2020 7.080 7.080 6.630 6.860 230,197 -0.22(-3.11%)
May 12, 2020 7.250 7.320 6.970 7.080 147,422 -0.20(-2.75%)
May 11, 2020 7.670 7.680 7.230 7.280 181,699 -0.40(-5.21%)
May 08, 2020 7.490 7.690 7.350 7.680 114,116 +0.21(+2.81%)
May 07, 2020 7.460 7.560 7.350 7.470 102,026 -0.05(-0.66%)
May 06, 2020 7.540 7.540 7.380 7.520 53,287 +0.04(+0.53%)
May 05, 2020 7.540 7.790 7.400 7.480 83,716 -0.12(-1.58%)
May 04, 2020 7.520 7.600 7.310 7.600 103,901 -0.09(-1.17%)
May 01, 2020 7.810 7.810 7.350 7.690 157,293 -0.20(-2.53%)
Apr 30, 2020 8.140 8.300 7.870 7.890 148,698 -0.25(-3.07%)
Apr 29, 2020 7.970 8.460 7.970 8.140 200,912 +0.19(+2.39%)
Apr 28, 2020 8.090 8.120 7.880 7.950 91,093 -0.09(-1.12%)
Apr 27, 2020 7.590 8.050 7.590 8.040 92,450 +0.43(+5.65%)
Apr 24, 2020 7.350 7.740 7.350 7.610 118,016 +0.14(+1.87%)
Apr 23, 2020 7.530 7.620 7.250 7.470 92,351 -0.20(-2.61%)
Apr 22, 2020 7.580 7.810 7.510 7.670 92,905 +0.05(+0.66%)
Apr 21, 2020 7.750 8.000 7.500 7.620 114,982 -0.34(-4.27%)
Apr 20, 2020 8.050 8.170 7.800 7.960 134,055 -0.22(-2.69%)
Apr 17, 2020 7.890 8.220 7.890 8.180 90,415 +0.47(+6.10%)
Apr 16, 2020 7.950 7.990 7.630 7.710 169,599 -0.19(-2.41%)
Apr 15, 2020 7.990 7.990 7.530 7.900 153,803 -0.12(-1.50%)
Apr 14, 2020 8.100 8.280 7.800 8.020 115,753 +0.04(+0.50%)
Apr 13, 2020 8.570 8.570 7.600 7.980 167,511 -0.34(-4.09%)
Apr 09, 2020 8.320 8.320 8.320 0 +0.15(+1.84%)
Apr 08, 2020 7.610 8.310 7.470 8.170 246,732 +0.63(+8.36%)
Apr 07, 2020 7.380 7.630 7.050 7.540 172,740 +0.58(+8.33%)
Apr 06, 2020 6.930 7.170 6.630 6.960 70,950 +0.24(+3.57%)
Apr 03, 2020 6.790 6.790 6.300 6.720 102,866 +0.04(+0.60%)
Apr 02, 2020 6.920 7.740 6.610 6.680 111,822 -0.21(-3.05%)
Apr 01, 2020 7.260 7.260 6.740 6.890 110,506 -0.49(-6.64%)
Mar 31, 2020 7.120 7.610 7.120 7.380 120,759 +0.19(+2.64%)
Mar 30, 2020 7.370 7.500 6.960 7.190 153,701 -0.24(-3.23%)
Mar 27, 2020 7.130 8.000 6.740 7.430 291,772 +0.00(+0.00%)
Mar 26, 2020 7.780 8.280 7.100 7.430 345,800 -0.07(-0.93%)
Mar 25, 2020 6.050 7.790 5.940 7.500 433,336 +1.68(+28.87%)
Mar 24, 2020 5.470 6.140 5.470 5.820 229,499 +0.43(+7.98%)
Mar 23, 2020 6.100 6.360 5.300 5.390 271,112 -1.06(-16.43%)
Mar 20, 2020 6.880 7.150 6.450 6.450 348,595 -0.16(-2.42%)
Mar 19, 2020 6.540 6.960 6.000 6.610 239,095 -0.64(-8.83%)
Mar 18, 2020 8.160 8.160 6.000 7.250 597,555 -1.08(-12.97%)
Mar 17, 2020 8.420 8.930 8.010 8.330 217,682 +0.04(+0.48%)
Mar 16, 2020 8.020 8.650 8.020 8.290 179,256 -1.10(-11.71%)
Mar 13, 2020 9.810 10.00 8.900 9.390 254,597 +0.17(+1.84%)
Mar 12, 2020 8.670 9.530 8.670 9.220 348,648 -1.08(-10.49%)
Mar 11, 2020 10.82 10.82 10.23 10.30 190,450 -0.72(-6.53%)
Mar 10, 2020 10.96 11.10 10.54 11.02 185,315 +0.32(+2.99%)
Mar 09, 2020 11.50 11.51 10.60 10.70 410,189 -1.11(-9.40%)
Mar 06, 2020 11.75 11.92 11.52 11.81 467,704 -0.16(-1.34%)
Mar 05, 2020 12.48 12.48 11.77 11.97 93,028 -0.43(-3.47%)
Mar 04, 2020 12.01 12.40 12.01 12.40 115,834 +0.44(+3.68%)
Mar 03, 2020 11.89 12.10 11.69 11.96 233,719 +0.21(+1.79%)
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.