Automotive Properties Real Estate Investment Trust (TSX:APR.UN)
Canada
· Delayed Price · Currency is CAD 10.89
-0.06 (-0.55%)
At close: Dec 5, 2025
TSX:APR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | - | -0.46% | 3,736 |
| Dec 4, 2025 | 10.95 | 11.04 | 10.95 | 10.95 | 10.95 | - | 39,449 |
| Dec 3, 2025 | 10.81 | 10.97 | 10.81 | 10.95 | 10.95 | 0.55% | 42,470 |
| Dec 2, 2025 | 10.77 | 10.90 | 10.77 | 10.89 | 10.89 | 0.37% | 20,188 |
| Dec 1, 2025 | 10.75 | 10.86 | 10.75 | 10.85 | 10.85 | 0.37% | 36,788 |
| Nov 28, 2025 | 10.92 | 10.92 | 10.81 | 10.81 | 10.81 | -1.01% | 43,749 |
| Nov 27, 2025 | 10.88 | 10.96 | 10.88 | 10.92 | 10.85 | -0.27% | 18,420 |
| Nov 26, 2025 | 10.96 | 11.00 | 10.86 | 10.95 | 10.88 | -0.18% | 37,167 |
| Nov 25, 2025 | 10.94 | 11.00 | 10.94 | 10.97 | 10.90 | 0.92% | 17,312 |
| Nov 24, 2025 | 10.94 | 10.94 | 10.86 | 10.87 | 10.80 | -0.37% | 22,201 |
| Nov 21, 2025 | 10.83 | 10.95 | 10.83 | 10.91 | 10.84 | 0.83% | 14,602 |
| Nov 20, 2025 | 10.91 | 10.97 | 10.81 | 10.82 | 10.75 | -0.64% | 27,162 |
| Nov 19, 2025 | 10.90 | 10.97 | 10.87 | 10.89 | 10.82 | -0.64% | 45,988 |
| Nov 18, 2025 | 10.83 | 10.98 | 10.83 | 10.96 | 10.89 | 0.46% | 35,014 |
| Nov 17, 2025 | 10.91 | 10.98 | 10.87 | 10.91 | 10.84 | 0.93% | 20,843 |
| Nov 14, 2025 | 10.89 | 10.93 | 10.71 | 10.81 | 10.74 | 0.09% | 24,575 |
| Nov 13, 2025 | 10.96 | 10.96 | 10.80 | 10.80 | 10.73 | -1.10% | 53,121 |
| Nov 12, 2025 | 10.93 | 11.00 | 10.90 | 10.92 | 10.85 | 0.09% | 28,815 |
| Nov 11, 2025 | 10.77 | 10.97 | 10.77 | 10.91 | 10.84 | 1.11% | 28,942 |
| Nov 10, 2025 | 10.83 | 10.89 | 10.77 | 10.79 | 10.72 | -0.28% | 25,400 |
| Nov 7, 2025 | 10.80 | 10.84 | 10.68 | 10.82 | 10.75 | 0.46% | 38,145 |
| Nov 6, 2025 | 10.87 | 10.87 | 10.75 | 10.77 | 10.70 | -0.83% | 66,961 |
| Nov 5, 2025 | 10.84 | 10.90 | 10.84 | 10.86 | 10.79 | 0.46% | 10,535 |
| Nov 4, 2025 | 10.87 | 10.87 | 10.77 | 10.81 | 10.74 | -0.73% | 39,950 |
| Nov 3, 2025 | 10.96 | 10.96 | 10.80 | 10.89 | 10.82 | -0.18% | 33,038 |
| Oct 31, 2025 | 10.92 | 10.97 | 10.83 | 10.91 | 10.84 | 0.37% | 27,792 |
| Oct 30, 2025 | 11.07 | 11.07 | 10.84 | 10.87 | 10.73 | -2.16% | 63,621 |
| Oct 29, 2025 | 11.14 | 11.14 | 10.93 | 11.11 | 10.97 | - | 55,681 |
| Oct 28, 2025 | 11.09 | 11.15 | 11.08 | 11.11 | 10.97 | - | 46,761 |
| Oct 27, 2025 | 11.14 | 11.14 | 11.06 | 11.11 | 10.97 | 0.09% | 55,890 |
| Oct 24, 2025 | 10.99 | 11.15 | 10.97 | 11.10 | 10.96 | 1.19% | 120,435 |
| Oct 23, 2025 | 11.03 | 11.03 | 10.94 | 10.97 | 10.83 | 0.09% | 90,381 |
| Oct 22, 2025 | 10.98 | 10.99 | 10.93 | 10.96 | 10.82 | -0.18% | 63,593 |
| Oct 21, 2025 | 11.02 | 11.04 | 10.95 | 10.98 | 10.84 | -0.54% | 61,803 |
| Oct 20, 2025 | 10.98 | 11.06 | 10.98 | 11.04 | 10.90 | 0.09% | 26,152 |
| Oct 17, 2025 | 11.00 | 11.03 | 10.95 | 11.03 | 10.89 | - | 30,026 |
| Oct 16, 2025 | 11.05 | 11.11 | 10.99 | 11.03 | 10.89 | -0.18% | 43,421 |
| Oct 15, 2025 | 10.93 | 11.07 | 10.93 | 11.05 | 10.91 | 0.91% | 55,453 |
| Oct 14, 2025 | 10.86 | 11.02 | 10.86 | 10.95 | 10.81 | 1.39% | 37,073 |
| Oct 10, 2025 | 11.02 | 11.09 | 10.80 | 10.80 | 10.66 | -2.17% | 100,052 |
| Oct 9, 2025 | 11.07 | 11.11 | 11.00 | 11.04 | 10.90 | -0.54% | 129,835 |
| Oct 8, 2025 | 11.08 | 11.11 | 11.06 | 11.10 | 10.96 | 0.18% | 93,894 |
| Oct 7, 2025 | 11.21 | 11.21 | 11.05 | 11.08 | 10.94 | -3.74% | 410,665 |
| Oct 6, 2025 | 11.54 | 11.62 | 11.50 | 11.51 | 11.37 | 0.26% | 12,322 |
| Oct 3, 2025 | 11.36 | 11.52 | 11.31 | 11.48 | 11.34 | 0.88% | 11,342 |
| Oct 2, 2025 | 11.36 | 11.44 | 11.24 | 11.38 | 11.24 | -0.26% | 11,299 |
| Oct 1, 2025 | 11.36 | 11.46 | 11.35 | 11.41 | 11.27 | 0.62% | 18,516 |
| Sep 30, 2025 | 11.31 | 11.38 | 11.31 | 11.34 | 11.20 | -0.35% | 8,767 |
| Sep 29, 2025 | 11.44 | 11.44 | 11.31 | 11.38 | 11.24 | 0.18% | 18,184 |
| Sep 26, 2025 | 11.40 | 11.44 | 11.36 | 11.36 | 11.15 | -0.09% | 11,465 |
| Sep 25, 2025 | 11.41 | 11.41 | 11.35 | 11.37 | 11.16 | -0.35% | 11,277 |
| Sep 24, 2025 | 11.50 | 11.53 | 11.41 | 11.41 | 11.20 | -0.61% | 21,866 |
| Sep 23, 2025 | 11.56 | 11.59 | 11.43 | 11.48 | 11.27 | -0.09% | 14,851 |
| Sep 22, 2025 | 11.58 | 11.59 | 11.45 | 11.49 | 11.28 | -1.29% | 19,374 |
| Sep 19, 2025 | 11.60 | 11.64 | 11.57 | 11.64 | 11.42 | 0.95% | 8,860 |
| Sep 18, 2025 | 11.55 | 11.56 | 11.48 | 11.53 | 11.32 | 0.26% | 16,147 |
| Sep 17, 2025 | 11.55 | 11.56 | 11.48 | 11.50 | 11.29 | - | 12,525 |
| Sep 16, 2025 | 11.69 | 11.69 | 11.48 | 11.50 | 11.29 | -0.09% | 9,621 |
| Sep 15, 2025 | 11.52 | 11.55 | 11.50 | 11.51 | 11.30 | -0.17% | 17,809 |
| Sep 12, 2025 | 11.52 | 11.57 | 11.50 | 11.53 | 11.32 | 0.09% | 18,854 |
| Sep 11, 2025 | 11.53 | 11.57 | 11.51 | 11.52 | 11.31 | -0.17% | 27,404 |
| Sep 10, 2025 | 11.55 | 11.60 | 11.49 | 11.54 | 11.33 | -0.35% | 22,829 |
| Sep 9, 2025 | 11.67 | 11.67 | 11.51 | 11.58 | 11.37 | -0.09% | 19,075 |
| Sep 8, 2025 | 11.75 | 11.75 | 11.59 | 11.59 | 11.38 | -1.11% | 12,559 |
| Sep 5, 2025 | 11.63 | 11.75 | 11.63 | 11.72 | 11.50 | 0.51% | 11,093 |
| Sep 4, 2025 | 11.63 | 11.70 | 11.63 | 11.66 | 11.44 | 0.34% | 7,950 |
| Sep 3, 2025 | 11.63 | 11.65 | 11.57 | 11.62 | 11.41 | 0.43% | 12,397 |
| Sep 2, 2025 | 11.79 | 11.79 | 11.55 | 11.57 | 11.36 | -2.20% | 24,391 |
| Aug 29, 2025 | 11.78 | 11.83 | 11.59 | 11.83 | 11.61 | 0.94% | 10,395 |
| Aug 28, 2025 | 11.61 | 11.78 | 11.61 | 11.72 | 11.44 | -0.93% | 10,530 |
| Aug 27, 2025 | 11.80 | 11.85 | 11.76 | 11.83 | 11.54 | 0.17% | 15,549 |
| Aug 26, 2025 | 11.87 | 11.87 | 11.72 | 11.81 | 11.52 | 0.43% | 11,558 |
| Aug 25, 2025 | 11.91 | 11.91 | 11.76 | 11.76 | 11.48 | -1.09% | 8,351 |
| Aug 22, 2025 | 11.79 | 11.90 | 11.74 | 11.89 | 11.60 | 1.54% | 30,638 |
| Aug 21, 2025 | 11.68 | 11.71 | 11.51 | 11.71 | 11.43 | 2.00% | 14,790 |
| Aug 20, 2025 | 11.62 | 11.64 | 11.47 | 11.48 | 11.20 | -1.71% | 14,993 |
| Aug 19, 2025 | 11.65 | 11.78 | 11.63 | 11.68 | 11.40 | 0.78% | 39,983 |
| Aug 18, 2025 | 11.54 | 11.62 | 11.47 | 11.59 | 11.31 | 0.43% | 26,448 |
| Aug 15, 2025 | 11.31 | 11.57 | 11.31 | 11.54 | 11.26 | 2.40% | 34,412 |
| Aug 14, 2025 | 11.40 | 11.40 | 11.27 | 11.27 | 11.00 | -0.62% | 22,346 |
| Aug 13, 2025 | 11.25 | 11.39 | 11.25 | 11.34 | 11.07 | 0.35% | 22,282 |
| Aug 12, 2025 | 11.26 | 11.30 | 11.25 | 11.30 | 11.03 | - | 12,032 |
| Aug 11, 2025 | 11.25 | 11.30 | 11.23 | 11.30 | 11.03 | 0.62% | 5,477 |
| Aug 8, 2025 | 11.16 | 11.27 | 11.16 | 11.23 | 10.96 | 0.45% | 6,271 |
| Aug 7, 2025 | 11.26 | 11.33 | 11.18 | 11.18 | 10.91 | -1.15% | 11,160 |
| Aug 6, 2025 | 11.24 | 11.37 | 11.24 | 11.31 | 11.04 | -0.44% | 6,905 |
| Aug 5, 2025 | 11.33 | 11.37 | 11.22 | 11.36 | 11.08 | 1.88% | 8,033 |
| Aug 1, 2025 | 11.01 | 11.17 | 11.00 | 11.15 | 10.88 | -0.89% | 14,515 |
| Jul 31, 2025 | 11.37 | 11.37 | 11.25 | 11.25 | 10.98 | -1.32% | 13,895 |
| Jul 30, 2025 | 11.32 | 11.42 | 11.32 | 11.40 | 11.06 | - | 23,748 |
| Jul 29, 2025 | 11.45 | 11.45 | 11.34 | 11.40 | 11.06 | - | 22,470 |
| Jul 28, 2025 | 11.39 | 11.43 | 11.31 | 11.40 | 11.06 | 0.09% | 26,831 |
| Jul 25, 2025 | 11.40 | 11.45 | 11.35 | 11.39 | 11.05 | -0.09% | 11,455 |
| Jul 24, 2025 | 11.40 | 11.42 | 11.36 | 11.40 | 11.06 | -0.18% | 6,349 |
| Jul 23, 2025 | 11.37 | 11.42 | 11.36 | 11.42 | 11.08 | 0.35% | 15,133 |
| Jul 22, 2025 | 11.33 | 11.40 | 11.25 | 11.38 | 11.04 | 0.35% | 8,256 |
| Jul 21, 2025 | 11.43 | 11.51 | 11.32 | 11.34 | 11.00 | -0.79% | 17,751 |
| Jul 18, 2025 | 11.52 | 11.53 | 11.36 | 11.43 | 11.09 | -0.87% | 8,264 |
| Jul 17, 2025 | 11.47 | 11.59 | 11.41 | 11.53 | 11.18 | 0.35% | 22,363 |
| Jul 16, 2025 | 11.46 | 11.49 | 11.38 | 11.49 | 11.15 | 0.17% | 7,811 |