Allied Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 9.940 | 10.000 | 9.710 | 9.740 | 9.425 | 716,600 |
| 2026-04-30 | 9.980 | 10.000 | 9.500 | 9.840 | 9.522 | 1,757,000 |
| 2026-04-29 | 10.370 | 10.400 | 10.150 | 10.160 | 9.773 | 770,000 |
| 2026-04-28 | 10.380 | 10.550 | 10.370 | 10.410 | 10.014 | 552,900 |
| 2026-04-27 | 10.460 | 10.530 | 10.340 | 10.360 | 9.966 | 543,600 |
| 2026-04-24 | 10.380 | 10.580 | 10.260 | 10.400 | 10.004 | 584,300 |
← NewerPage 3 of 3 · 126 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0600 CAD |
| 2026-08-31 | 0.0600 CAD |
| 2026-07-31 | 0.0600 CAD |
| 2026-06-30 | 0.0600 CAD |
| 2026-05-29 | 0.0600 CAD |
| 2026-04-30 | 0.0600 CAD |
| 2026-03-31 | 0.0600 CAD |
| 2026-02-27 | 0.0600 CAD |
| 2026-01-30 | 0.0600 CAD |
| 2025-12-31 | 0.0600 CAD |
| 2025-11-28 | 0.1500 CAD |
| 2025-10-31 | 0.1500 CAD |
| 2025-09-29 | 0.1500 CAD |
| 2025-08-29 | 0.1500 CAD |
| 2025-07-31 | 0.1500 CAD |
| 2025-06-30 | 0.1500 CAD |
| 2025-05-30 | 0.1500 CAD |
| 2025-04-30 | 0.1500 CAD |
| 2025-03-31 | 0.1500 CAD |
| 2025-02-28 | 0.1500 CAD |
| 2025-01-31 | 0.1500 CAD |
| 2024-12-31 | 0.1500 CAD |
| 2024-11-29 | 0.1500 CAD |
| 2024-10-31 | 0.1500 CAD |
| 2024-09-27 | 0.1500 CAD |
| 2024-08-30 | 0.1500 CAD |
| 2024-07-31 | 0.1500 CAD |
| 2024-06-28 | 0.1500 CAD |
| 2024-05-31 | 0.1500 CAD |
| 2024-04-29 | 0.1500 CAD |
| 2024-03-27 | 0.1500 CAD |
| 2024-02-28 | 0.1500 CAD |
| 2024-01-30 | 0.1500 CAD |
| 2023-12-28 | 0.6300 CAD |
| 2023-11-29 | 0.1500 CAD |
| 2023-10-30 | 0.1500 CAD |
| 2023-09-28 | 0.1500 CAD |
| 2023-08-30 | 0.1500 CAD |
| 2023-07-28 | 0.1500 CAD |
| 2023-06-29 | 0.1500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.