Automotive Properties Real Estate Investment Trust (TSX:APR.UN)
Canada
· Delayed Price · Currency is CAD 11.50
-0.13 (-1.12%)
Mar 9, 2026, 3:11 PM EST
TSX:APR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.70 | 11.78 | 11.60 | 11.63 | 11.63 | -0.94% | 49,999 |
| Mar 5, 2026 | 11.59 | 11.79 | 11.59 | 11.74 | 11.74 | 1.29% | 85,399 |
| Mar 4, 2026 | 11.59 | 11.64 | 11.55 | 11.59 | 11.59 | -0.09% | 8,203 |
| Mar 3, 2026 | 11.61 | 11.70 | 11.42 | 11.60 | 11.60 | 0.26% | 48,750 |
| Mar 2, 2026 | 11.59 | 11.65 | 11.55 | 11.57 | 11.57 | -0.94% | 32,640 |
| Feb 27, 2026 | 11.74 | 11.78 | 11.68 | 11.68 | 11.68 | -0.43% | 21,648 |
| Feb 26, 2026 | 11.75 | 11.77 | 11.68 | 11.73 | 11.66 | 0.34% | 54,186 |
| Feb 25, 2026 | 11.70 | 11.74 | 11.60 | 11.69 | 11.62 | -0.09% | 40,091 |
| Feb 24, 2026 | 11.74 | 11.74 | 11.62 | 11.70 | 11.63 | 0.34% | 21,606 |
| Feb 23, 2026 | 11.52 | 11.72 | 11.52 | 11.66 | 11.59 | 0.78% | 53,970 |
| Feb 20, 2026 | 11.65 | 11.69 | 11.49 | 11.57 | 11.50 | -0.52% | 64,970 |
| Feb 19, 2026 | 11.30 | 11.84 | 11.26 | 11.63 | 11.56 | 2.92% | 243,249 |
| Feb 18, 2026 | 11.30 | 11.34 | 11.27 | 11.30 | 11.23 | 0.04% | 32,421 |
| Feb 17, 2026 | 11.36 | 11.36 | 11.23 | 11.30 | 11.23 | 0.58% | 36,715 |
| Feb 13, 2026 | 11.09 | 11.37 | 11.07 | 11.23 | 11.16 | 1.35% | 79,114 |
| Feb 12, 2026 | 11.22 | 11.23 | 11.08 | 11.08 | 11.02 | -1.60% | 68,234 |
| Feb 11, 2026 | 11.38 | 11.38 | 11.18 | 11.26 | 11.19 | -1.05% | 33,915 |
| Feb 10, 2026 | 11.44 | 11.47 | 11.23 | 11.38 | 11.31 | -0.35% | 68,486 |
| Feb 9, 2026 | 11.48 | 11.48 | 11.36 | 11.42 | 11.35 | -0.17% | 17,579 |
| Feb 6, 2026 | 11.45 | 11.46 | 11.40 | 11.44 | 11.37 | 0.09% | 28,250 |
| Feb 5, 2026 | 11.43 | 11.44 | 11.33 | 11.43 | 11.36 | 0.26% | 27,913 |
| Feb 4, 2026 | 11.31 | 11.43 | 11.31 | 11.40 | 11.33 | 0.71% | 34,191 |
| Feb 3, 2026 | 11.30 | 11.35 | 11.27 | 11.32 | 11.25 | 0.35% | 27,340 |
| Feb 2, 2026 | 11.21 | 11.34 | 11.20 | 11.28 | 11.21 | 0.53% | 32,229 |
| Jan 30, 2026 | 11.30 | 11.30 | 11.15 | 11.22 | 11.15 | -0.88% | 48,027 |
| Jan 29, 2026 | 11.35 | 11.36 | 11.31 | 11.32 | 11.19 | - | 25,706 |
| Jan 28, 2026 | 11.39 | 11.40 | 11.32 | 11.32 | 11.19 | -0.53% | 20,982 |
| Jan 27, 2026 | 11.40 | 11.43 | 11.37 | 11.38 | 11.25 | -0.44% | 18,500 |
| Jan 26, 2026 | 11.42 | 11.44 | 11.37 | 11.43 | 11.29 | 0.09% | 28,131 |
| Jan 23, 2026 | 11.34 | 11.43 | 11.33 | 11.42 | 11.28 | 0.71% | 30,750 |
| Jan 22, 2026 | 11.33 | 11.44 | 11.33 | 11.34 | 11.21 | 0.35% | 67,266 |
| Jan 21, 2026 | 11.24 | 11.33 | 11.22 | 11.30 | 11.17 | 0.18% | 37,474 |
| Jan 20, 2026 | 11.31 | 11.35 | 11.22 | 11.28 | 11.15 | -1.05% | 59,384 |
| Jan 19, 2026 | 11.34 | 11.40 | 11.32 | 11.40 | 11.26 | 0.44% | 13,568 |
| Jan 16, 2026 | 11.38 | 11.42 | 11.34 | 11.35 | 11.22 | 0.09% | 40,954 |
| Jan 15, 2026 | 11.33 | 11.37 | 11.31 | 11.34 | 11.21 | 0.27% | 18,419 |
| Jan 14, 2026 | 11.38 | 11.38 | 11.30 | 11.31 | 11.18 | 0.09% | 9,456 |
| Jan 13, 2026 | 11.29 | 11.38 | 11.27 | 11.30 | 11.17 | -0.09% | 45,065 |
| Jan 12, 2026 | 11.35 | 11.35 | 11.28 | 11.31 | 11.18 | - | 24,684 |
| Jan 9, 2026 | 11.28 | 11.34 | 11.22 | 11.31 | 11.18 | 0.71% | 23,965 |
| Jan 8, 2026 | 11.22 | 11.29 | 11.22 | 11.23 | 11.10 | 0.18% | 20,595 |
| Jan 7, 2026 | 11.20 | 11.25 | 11.17 | 11.21 | 11.08 | 0.09% | 30,015 |
| Jan 6, 2026 | 11.12 | 11.26 | 11.12 | 11.20 | 11.07 | 0.27% | 36,364 |
| Jan 5, 2026 | 11.05 | 11.25 | 11.05 | 11.17 | 11.04 | 1.18% | 79,597 |
| Jan 2, 2026 | 11.01 | 11.07 | 11.01 | 11.04 | 10.91 | 0.27% | 33,376 |
| Dec 31, 2025 | 11.04 | 11.04 | 11.00 | 11.01 | 10.88 | -0.72% | 8,452 |
| Dec 30, 2025 | 11.00 | 11.10 | 10.96 | 11.09 | 10.89 | 0.54% | 64,954 |
| Dec 29, 2025 | 11.05 | 11.08 | 11.00 | 11.03 | 10.83 | - | 34,497 |
| Dec 24, 2025 | 11.02 | 11.03 | 11.00 | 11.03 | 10.83 | - | 12,148 |
| Dec 23, 2025 | 11.09 | 11.09 | 11.01 | 11.03 | 10.83 | -0.09% | 29,666 |
| Dec 22, 2025 | 11.02 | 11.11 | 11.02 | 11.04 | 10.84 | -0.54% | 27,436 |
| Dec 19, 2025 | 11.06 | 11.14 | 11.04 | 11.10 | 10.90 | 0.27% | 34,194 |
| Dec 18, 2025 | 11.02 | 11.09 | 10.99 | 11.07 | 10.87 | - | 47,030 |
| Dec 17, 2025 | 10.93 | 11.07 | 10.92 | 11.07 | 10.87 | 1.56% | 105,500 |
| Dec 16, 2025 | 10.94 | 10.94 | 10.85 | 10.90 | 10.70 | - | 70,040 |
| Dec 15, 2025 | 10.92 | 10.93 | 10.85 | 10.90 | 10.70 | 0.65% | 26,101 |
| Dec 12, 2025 | 10.99 | 10.99 | 10.83 | 10.83 | 10.64 | -0.73% | 38,876 |
| Dec 11, 2025 | 10.90 | 10.98 | 10.90 | 10.91 | 10.71 | 0.46% | 40,285 |
| Dec 10, 2025 | 10.82 | 10.91 | 10.82 | 10.86 | 10.66 | 0.18% | 27,928 |
| Dec 9, 2025 | 10.88 | 10.97 | 10.84 | 10.84 | 10.65 | -0.37% | 30,397 |
| Dec 8, 2025 | 10.90 | 10.90 | 10.82 | 10.88 | 10.68 | -0.09% | 18,681 |
| Dec 5, 2025 | 10.95 | 10.95 | 10.89 | 10.89 | 10.69 | -0.55% | 7,039 |
| Dec 4, 2025 | 10.95 | 11.04 | 10.95 | 10.95 | 10.75 | - | 39,449 |
| Dec 3, 2025 | 10.81 | 10.97 | 10.81 | 10.95 | 10.75 | 0.55% | 42,470 |
| Dec 2, 2025 | 10.77 | 10.90 | 10.77 | 10.89 | 10.69 | 0.37% | 20,188 |
| Dec 1, 2025 | 10.75 | 10.86 | 10.75 | 10.85 | 10.66 | 0.37% | 36,788 |
| Nov 28, 2025 | 10.92 | 10.92 | 10.81 | 10.81 | 10.62 | -1.01% | 43,749 |
| Nov 27, 2025 | 10.88 | 10.96 | 10.88 | 10.92 | 10.66 | -0.27% | 18,420 |
| Nov 26, 2025 | 10.96 | 11.00 | 10.86 | 10.95 | 10.69 | -0.18% | 37,167 |
| Nov 25, 2025 | 10.94 | 11.00 | 10.94 | 10.97 | 10.71 | 0.92% | 17,312 |
| Nov 24, 2025 | 10.94 | 10.94 | 10.86 | 10.87 | 10.61 | -0.37% | 22,201 |
| Nov 21, 2025 | 10.83 | 10.95 | 10.83 | 10.91 | 10.65 | 0.83% | 14,602 |
| Nov 20, 2025 | 10.91 | 10.97 | 10.81 | 10.82 | 10.56 | -0.64% | 27,162 |
| Nov 19, 2025 | 10.90 | 10.97 | 10.87 | 10.89 | 10.63 | -0.64% | 45,988 |
| Nov 18, 2025 | 10.83 | 10.98 | 10.83 | 10.96 | 10.70 | 0.46% | 35,014 |
| Nov 17, 2025 | 10.91 | 10.98 | 10.87 | 10.91 | 10.65 | 0.93% | 20,843 |
| Nov 14, 2025 | 10.89 | 10.93 | 10.71 | 10.81 | 10.55 | 0.09% | 24,575 |
| Nov 13, 2025 | 10.96 | 10.96 | 10.80 | 10.80 | 10.54 | -1.10% | 53,121 |
| Nov 12, 2025 | 10.93 | 11.00 | 10.90 | 10.92 | 10.66 | 0.09% | 28,815 |
| Nov 11, 2025 | 10.77 | 10.97 | 10.77 | 10.91 | 10.65 | 1.11% | 28,942 |
| Nov 10, 2025 | 10.83 | 10.89 | 10.77 | 10.79 | 10.53 | -0.28% | 25,400 |
| Nov 7, 2025 | 10.80 | 10.84 | 10.68 | 10.82 | 10.56 | 0.46% | 38,145 |
| Nov 6, 2025 | 10.87 | 10.87 | 10.75 | 10.77 | 10.51 | -0.83% | 66,961 |
| Nov 5, 2025 | 10.84 | 10.90 | 10.84 | 10.86 | 10.60 | 0.46% | 10,535 |
| Nov 4, 2025 | 10.87 | 10.87 | 10.77 | 10.81 | 10.55 | -0.73% | 39,950 |
| Nov 3, 2025 | 10.96 | 10.96 | 10.80 | 10.89 | 10.63 | -0.18% | 33,038 |
| Oct 31, 2025 | 10.92 | 10.97 | 10.83 | 10.91 | 10.65 | 0.37% | 27,792 |
| Oct 30, 2025 | 11.07 | 11.07 | 10.84 | 10.87 | 10.54 | -2.16% | 63,621 |
| Oct 29, 2025 | 11.14 | 11.14 | 10.93 | 11.11 | 10.77 | - | 55,681 |
| Oct 28, 2025 | 11.09 | 11.15 | 11.08 | 11.11 | 10.77 | - | 46,761 |
| Oct 27, 2025 | 11.14 | 11.14 | 11.06 | 11.11 | 10.77 | 0.09% | 55,890 |
| Oct 24, 2025 | 10.99 | 11.15 | 10.97 | 11.10 | 10.76 | 1.19% | 120,435 |
| Oct 23, 2025 | 11.03 | 11.03 | 10.94 | 10.97 | 10.64 | 0.09% | 90,381 |
| Oct 22, 2025 | 10.98 | 10.99 | 10.93 | 10.96 | 10.63 | -0.18% | 63,593 |
| Oct 21, 2025 | 11.02 | 11.04 | 10.95 | 10.98 | 10.65 | -0.54% | 61,803 |
| Oct 20, 2025 | 10.98 | 11.06 | 10.98 | 11.04 | 10.71 | 0.09% | 26,152 |
| Oct 17, 2025 | 11.00 | 11.03 | 10.95 | 11.03 | 10.70 | - | 30,026 |
| Oct 16, 2025 | 11.05 | 11.11 | 10.99 | 11.03 | 10.70 | -0.18% | 43,421 |
| Oct 15, 2025 | 10.93 | 11.07 | 10.93 | 11.05 | 10.72 | 0.91% | 55,453 |
| Oct 14, 2025 | 10.86 | 11.02 | 10.86 | 10.95 | 10.62 | 1.39% | 37,073 |