Allied Properties Real Estate Investment Trust - Price History
Monthly price history for AP-UN.TO (Allied Properties Real Estate Investment Trust)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 17.32 CAD | 17.32 CAD |
February 2024 | 17.00 CAD | 17.00 CAD |
January 2024 | 19.52 CAD | 19.52 CAD |
December 2023 | 20.03 CAD | 20.18 CAD |
November 2023 | 17.19 CAD | 17.87 CAD |
October 2023 | 15.12 CAD | 15.85 CAD |
September 2023 | 16.94 CAD | 17.93 CAD |
August 2023 | 19.46 CAD | 20.77 CAD |
July 2023 | 20.41 CAD | 21.94 CAD |
June 2023 | 20.06 CAD | 21.72 CAD |
May 2023 | 20.38 CAD | 22.22 CAD |
April 2023 | 20.76 CAD | 22.78 CAD |
March 2023 | 22.06 CAD | 24.36 CAD |
February 2023 | 25.76 CAD | 28.62 CAD |
January 2023 | 26.57 CAD | 29.68 CAD |
December 2022 | 22.80 CAD | 25.60 CAD |
November 2022 | 23.25 CAD | 26.26 CAD |
October 2022 | 23.24 CAD | 26.39 CAD |
September 2022 | 23.97 CAD | 27.36 CAD |
August 2022 | 27.34 CAD | 31.38 CAD |
July 2022 | 29.63 CAD | 34.17 CAD |
June 2022 | 28.66 CAD | 33.19 CAD |
May 2022 | 33.34 CAD | 38.78 CAD |
April 2022 | 35.74 CAD | 41.73 CAD |
March 2022 | 39.80 CAD | 46.63 CAD |
February 2022 | 37.51 CAD | 44.08 CAD |
January 2022 | 37.93 CAD | 44.73 CAD |
December 2021 | 37.15 CAD | 43.95 CAD |
November 2021 | 34.75 CAD | 41.25 CAD |
October 2021 | 35.91 CAD | 42.77 CAD |
September 2021 | 33.66 CAD | 40.22 CAD |
August 2021 | 36.11 CAD | 43.29 CAD |
July 2021 | 38.00 CAD | 45.71 CAD |
June 2021 | 37.34 CAD | 45.05 CAD |
May 2021 | 36.64 CAD | 44.35 CAD |
April 2021 | 35.12 CAD | 42.65 CAD |
March 2021 | 33.36 CAD | 40.64 CAD |
February 2021 | 31.38 CAD | 38.36 CAD |
January 2021 | 29.58 CAD | 36.29 CAD |
December 2020 | 30.71 CAD | 37.83 CAD |
November 2020 | 33.02 CAD | 40.82 CAD |
October 2020 | 26.05 CAD | 32.31 CAD |
September 2020 | 28.78 CAD | 35.85 CAD |
August 2020 | 29.43 CAD | 36.80 CAD |
July 2020 | 31.96 CAD | 40.11 CAD |
June 2020 | 32.53 CAD | 40.96 CAD |
May 2020 | 31.66 CAD | 40.00 CAD |
April 2020 | 35.15 CAD | 44.56 CAD |
March 2020 | 35.18 CAD | 44.74 CAD |
February 2020 | 42.70 CAD | 54.47 CAD |
January 2020 | 43.18 CAD | 55.22 CAD |
December 2019 | 40.62 CAD | 52.07 CAD |
November 2019 | 41.55 CAD | 53.40 CAD |
October 2019 | 41.58 CAD | 53.58 CAD |
September 2019 | 41.47 CAD | 53.57 CAD |
August 2019 | 40.54 CAD | 52.50 CAD |
July 2019 | 37.69 CAD | 48.93 CAD |
June 2019 | 36.39 CAD | 47.37 CAD |
May 2019 | 37.24 CAD | 48.61 CAD |
April 2019 | 36.23 CAD | 47.43 CAD |
March 2019 | 37.56 CAD | 49.30 CAD |
February 2019 | 36.48 CAD | 48.01 CAD |
January 2019 | 35.76 CAD | 47.20 CAD |
December 2018 | 33.48 CAD | 44.32 CAD |
November 2018 | 33.97 CAD | 45.10 CAD |
October 2018 | 31.77 CAD | 42.30 CAD |
September 2018 | 32.27 CAD | 43.10 CAD |
August 2018 | 32.54 CAD | 43.59 CAD |
July 2018 | 31.59 CAD | 42.45 CAD |
June 2018 | 31.05 CAD | 41.85 CAD |
May 2018 | 31.44 CAD | 42.51 CAD |
April 2018 | 30.59 CAD | 41.48 CAD |
March 2018 | 29.81 CAD | 40.56 CAD |
February 2018 | 30.37 CAD | 41.46 CAD |
January 2018 | 30.20 CAD | 41.35 CAD |
December 2017 | 30.64 CAD | 42.08 CAD |
November 2017 | 30.11 CAD | 41.48 CAD |
October 2017 | 29.91 CAD | 41.34 CAD |
September 2017 | 28.74 CAD | 39.84 CAD |
August 2017 | 27.83 CAD | 38.71 CAD |
July 2017 | 27.34 CAD | 38.15 CAD |
June 2017 | 27.80 CAD | 38.92 CAD |
May 2017 | 27.23 CAD | 38.25 CAD |
April 2017 | 25.99 CAD | 36.63 CAD |
March 2017 | 25.52 CAD | 36.09 CAD |
February 2017 | 24.67 CAD | 35.02 CAD |
January 2017 | 23.80 CAD | 33.90 CAD |
December 2016 | 25.14 CAD | 35.95 CAD |
November 2016 | 23.62 CAD | 33.89 CAD |
October 2016 | 25.03 CAD | 36.06 CAD |
September 2016 | 26.07 CAD | 37.68 CAD |
August 2016 | 25.40 CAD | 36.83 CAD |
July 2016 | 27.23 CAD | 39.62 CAD |
June 2016 | 26.50 CAD | 38.68 CAD |
May 2016 | 24.78 CAD | 36.29 CAD |
April 2016 | 24.06 CAD | 35.35 CAD |
March 2016 | 23.71 CAD | 34.97 CAD |
February 2016 | 21.32 CAD | 31.56 CAD |
January 2016 | 22.41 CAD | 33.30 CAD |
December 2015 | 21.16 CAD | 31.57 CAD |
November 2015 | 21.87 CAD | 32.75 CAD |
October 2015 | 23.87 CAD | 35.88 CAD |
September 2015 | 23.16 CAD | 34.93 CAD |
August 2015 | 23.03 CAD | 34.86 CAD |
July 2015 | 23.97 CAD | 36.42 CAD |
June 2015 | 23.25 CAD | 35.44 CAD |
May 2015 | 23.72 CAD | 36.28 CAD |
April 2015 | 26.06 CAD | 40.00 CAD |
March 2015 | 26.17 CAD | 40.28 CAD |
February 2015 | 26.29 CAD | 40.59 CAD |
January 2015 | 25.83 CAD | 40.00 CAD |
December 2014 | 24.10 CAD | 37.44 CAD |
November 2014 | 24.22 CAD | 37.75 CAD |
October 2014 | 22.68 CAD | 35.57 CAD |
September 2014 | 21.73 CAD | 34.18 CAD |
August 2014 | 22.61 CAD | 35.70 CAD |
July 2014 | 22.07 CAD | 34.96 CAD |
June 2014 | 22.24 CAD | 35.35 CAD |
May 2014 | 21.96 CAD | 35.02 CAD |
April 2014 | 21.38 CAD | 34.21 CAD |
March 2014 | 21.49 CAD | 34.50 CAD |
February 2014 | 20.79 CAD | 33.50 CAD |
January 2014 | 20.22 CAD | 32.70 CAD |
December 2013 | 20.19 CAD | 32.76 CAD |
November 2013 | 20.00 CAD | 32.58 CAD |
October 2013 | 20.53 CAD | 33.55 CAD |
September 2013 | 19.79 CAD | 32.46 CAD |
August 2013 | 19.00 CAD | 31.26 CAD |
July 2013 | 19.01 CAD | 31.40 CAD |
June 2013 | 19.31 CAD | 32.01 CAD |
May 2013 | 20.16 CAD | 33.54 CAD |
April 2013 | 20.66 CAD | 34.49 CAD |
March 2013 | 19.72 CAD | 33.03 CAD |
February 2013 | 20.41 CAD | 34.30 CAD |
January 2013 | 20.46 CAD | 34.49 CAD |
December 2012 | 19.51 CAD | 33.00 CAD |
November 2012 | 18.44 CAD | 31.30 CAD |
October 2012 | 18.55 CAD | 31.60 CAD |
September 2012 | 18.70 CAD | 31.97 CAD |
August 2012 | 17.84 CAD | 30.60 CAD |
July 2012 | 17.42 CAD | 30.00 CAD |
June 2012 | 16.78 CAD | 29.00 CAD |
May 2012 | 16.56 CAD | 28.73 CAD |
April 2012 | 15.75 CAD | 27.42 CAD |
March 2012 | 14.82 CAD | 25.91 CAD |
February 2012 | 15.15 CAD | 26.59 CAD |
January 2012 | 14.60 CAD | 25.74 CAD |
December 2011 | 14.28 CAD | 25.28 CAD |
November 2011 | 13.46 CAD | 23.93 CAD |
October 2011 | 13.53 CAD | 24.18 CAD |
September 2011 | 12.91 CAD | 23.18 CAD |
August 2011 | 13.14 CAD | 23.69 CAD |
July 2011 | 12.97 CAD | 23.50 CAD |
June 2011 | 13.10 CAD | 23.84 CAD |
May 2011 | 13.05 CAD | 23.87 CAD |
April 2011 | 12.60 CAD | 23.15 CAD |
March 2011 | 11.92 CAD | 22.00 CAD |
February 2011 | 11.98 CAD | 22.23 CAD |
January 2011 | 11.56 CAD | 21.56 CAD |
December 2010 | 11.50 CAD | 21.54 CAD |
November 2010 | 11.75 CAD | 22.12 CAD |
October 2010 | 11.87 CAD | 22.46 CAD |
September 2010 | 11.94 CAD | 22.70 CAD |
August 2010 | 10.94 CAD | 20.90 CAD |
July 2010 | 10.69 CAD | 20.54 CAD |
June 2010 | 10.15 CAD | 19.61 CAD |
May 2010 | 10.07 CAD | 19.55 CAD |
April 2010 | 10.75 CAD | 21.00 CAD |
March 2010 | 10.34 CAD | 20.30 CAD |
February 2010 | 9.67 CAD | 19.10 CAD |
January 2010 | 9.87 CAD | 19.60 CAD |
December 2009 | 9.68 CAD | 19.34 CAD |
November 2009 | 8.71 CAD | 17.50 CAD |
October 2009 | 8.33 CAD | 16.84 CAD |
September 2009 | 8.13 CAD | 16.53 CAD |
August 2009 | 8.49 CAD | 17.39 CAD |
July 2009 | 7.54 CAD | 15.54 CAD |
June 2009 | 7.11 CAD | 14.75 CAD |
May 2009 | 7.08 CAD | 14.80 CAD |
April 2009 | 6.14 CAD | 12.94 CAD |
March 2009 | 6.05 CAD | 12.85 CAD |
February 2009 | 6.00 CAD | 12.85 CAD |
January 2009 | 5.78 CAD | 12.50 CAD |
December 2008 | 5.70 CAD | 12.45 CAD |
November 2008 | 5.63 CAD | 12.41 CAD |
October 2008 | 7.18 CAD | 16.00 CAD |
September 2008 | 8.25 CAD | 18.54 CAD |
August 2008 | 9.08 CAD | 20.53 CAD |
July 2008 | 8.74 CAD | 19.85 CAD |
June 2008 | 8.84 CAD | 20.20 CAD |
May 2008 | 9.46 CAD | 21.74 CAD |
April 2008 | 8.85 CAD | 20.44 CAD |
March 2008 | 8.38 CAD | 19.45 CAD |
February 2008 | 8.05 CAD | 18.79 CAD |
January 2008 | 7.88 CAD | 18.49 CAD |
December 2007 | 8.79 CAD | 20.74 CAD |
November 2007 | 8.87 CAD | 21.05 CAD |
October 2007 | 8.96 CAD | 21.35 CAD |
September 2007 | 9.21 CAD | 22.07 CAD |
August 2007 | 8.83 CAD | 21.26 CAD |
July 2007 | 8.27 CAD | 20.00 CAD |
June 2007 | 8.86 CAD | 21.55 CAD |
May 2007 | 9.40 CAD | 22.97 CAD |
April 2007 | 9.10 CAD | 22.34 CAD |
March 2007 | 8.51 CAD | 21.00 CAD |
February 2007 | 9.68 CAD | 24.00 CAD |
January 2007 | 9.18 CAD | 22.85 CAD |
December 2006 | 9.30 CAD | 23.25 CAD |
November 2006 | 8.25 CAD | 20.74 CAD |
October 2006 | 7.92 CAD | 20.00 CAD |
September 2006 | 7.54 CAD | 19.15 CAD |
August 2006 | 6.84 CAD | 17.45 CAD |
July 2006 | 6.72 CAD | 17.25 CAD |
June 2006 | 6.86 CAD | 17.72 CAD |
May 2006 | 7.11 CAD | 18.47 CAD |
April 2006 | 7.42 CAD | 19.39 CAD |
March 2006 | 7.16 CAD | 18.80 CAD |
February 2006 | 6.68 CAD | 17.64 CAD |
January 2006 | 6.50 CAD | 17.25 CAD |
December 2005 | 6.35 CAD | 16.95 CAD |
November 2005 | 6.27 CAD | 16.85 CAD |
October 2005 | 5.84 CAD | 15.79 CAD |
September 2005 | 6.56 CAD | 17.85 CAD |
August 2005 | 6.11 CAD | 16.70 CAD |
July 2005 | 5.94 CAD | 16.35 CAD |
June 2005 | 5.64 CAD | 15.60 CAD |
May 2005 | 5.30 CAD | 14.77 CAD |
April 2005 | 4.99 CAD | 14.00 CAD |
March 2005 | 5.03 CAD | 14.21 CAD |
February 2005 | 5.14 CAD | 14.62 CAD |
January 2005 | 5.24 CAD | 15.00 CAD |
December 2004 | 4.79 CAD | 13.80 CAD |
November 2004 | 4.57 CAD | 13.25 CAD |
October 2004 | 4.47 CAD | 13.05 CAD |
September 2004 | 4.32 CAD | 12.70 CAD |
August 2004 | 4.18 CAD | 12.40 CAD |
July 2004 | 4.08 CAD | 12.19 CAD |
June 2004 | 3.85 CAD | 11.60 CAD |
May 2004 | 3.69 CAD | 11.19 CAD |
April 2004 | 3.80 CAD | 11.62 CAD |
March 2004 | 4.38 CAD | 13.51 CAD |
February 2004 | 4.04 CAD | 12.55 CAD |
January 2004 | 4.15 CAD | 12.99 CAD |
December 2003 | 4.08 CAD | 12.85 CAD |
November 2003 | 3.78 CAD | 12.00 CAD |
October 2003 | 3.39 CAD | 10.85 CAD |
September 2003 | 3.10 CAD | 10.01 CAD |
August 2003 | 3.12 CAD | 10.15 CAD |
July 2003 | 2.98 CAD | 9.80 CAD |
June 2003 | 2.95 CAD | 9.80 CAD |
May 2003 | 2.87 CAD | 9.60 CAD |
April 2003 | 2.81 CAD | 9.49 CAD |
March 2003 | 2.72 CAD | 9.30 CAD |
February 2003 | 2.81 CAD | 9.73 CAD |
AP-UN.TO
List: canada
Price: 17.32CAD
Dividend Yield: 10.41%
Forward Dividend Yield: 10.39%
Payout Ratio: -45.69%
Dividend Per Share: 1.80 CAD
Earnings Per Share: -3.94 CAD
P/E Ratio: -4.41
Exchange: TOR
Sector: Real Estate
Industry: REIT - Office
Volume: 632394
Ebitda: 231.2 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 2.74%
DGR5: 2.82%
DGR10: 2.39%