Automotive Properties Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.240	12.260	12.150	12.190	12.190	60,364
2026-10-15	11.870	12.250	11.870	12.110	12.110	29,200
2026-10-14	11.940	12.040	11.860	11.980	11.980	29,000
2026-10-13	11.810	11.940	11.690	11.850	11.850	38,800
2026-10-09	11.670	11.830	11.650	11.780	11.780	31,100
2026-10-08	11.860	11.860	11.650	11.720	11.720	21,900
2026-10-07	11.740	11.740	11.500	11.680	11.680	56,900
2026-10-06	11.520	11.690	11.520	11.550	11.550	13,700
2026-10-05	11.750	11.770	11.490	11.530	11.530	24,300
2026-10-02	11.460	11.760	11.450	11.750	11.750	104,100
2026-10-01	11.700	11.700	11.410	11.500	11.500	22,700
2026-09-30	11.690	11.690	11.510	11.580	11.580	26,100
2026-09-29	11.620	11.620	11.510	11.590	11.590	16,800
2026-09-28	11.350	11.700	11.350	11.590	11.520	25,800
2026-09-25	11.680	11.680	11.300	11.570	11.500	17,200
2026-09-24	11.860	11.860	11.140	11.390	11.321	103,300
2026-09-23	12.000	12.000	11.770	11.780	11.709	35,400
2026-09-22	11.710	11.860	11.710	11.820	11.749	15,600
2026-09-21	11.690	11.790	11.610	11.730	11.659	38,700
2026-09-18	11.970	11.970	11.700	11.700	11.629	273,600
2026-09-17	11.810	12.000	11.780	11.990	11.918	71,500
2026-09-16	11.650	11.780	11.640	11.710	11.639	65,300
2026-09-15	11.560	11.720	11.430	11.690	11.619	63,800
2026-09-14	11.510	11.605	11.450	11.560	11.490	46,600
2026-09-11	11.440	11.560	11.440	11.520	11.450	39,300
2026-09-10	11.650	11.735	11.450	11.490	11.421	47,300
2026-09-09	11.580	11.720	11.560	11.680	11.610	29,500
2026-09-08	11.810	11.810	11.600	11.650	11.580	33,300
2026-09-04	11.950	11.950	11.850	11.860	11.788	27,200
2026-09-03	11.920	11.920	11.760	11.850	11.778	32,900
2026-09-02	11.880	11.980	11.680	11.930	11.858	46,000
2026-09-01	11.900	11.960	11.730	11.790	11.719	53,800
2026-08-31	12.070	12.125	11.870	11.920	11.848	45,200
2026-08-28	12.130	12.160	12.070	12.130	11.987	28,100
2026-08-27	12.250	12.250	12.060	12.190	12.047	41,000
2026-08-26	12.300	12.300	12.140	12.210	12.066	20,200
2026-08-25	12.280	12.340	12.280	12.320	12.175	15,800
2026-08-24	12.260	12.300	12.185	12.280	12.135	37,100
2026-08-21	12.340	12.430	12.210	12.280	12.135	73,700
2026-08-20	12.270	12.520	12.180	12.210	12.066	84,700
2026-08-19	12.110	12.280	12.110	12.230	12.086	33,200
2026-08-18	12.150	12.160	12.070	12.130	11.987	25,500
2026-08-17	12.210	12.220	12.050	12.100	11.958	46,200
2026-08-14	12.300	12.330	12.150	12.190	12.047	67,100
2026-08-13	12.210	12.300	12.190	12.240	12.096	19,600
2026-08-12	12.200	12.230	12.150	12.210	12.066	21,600
2026-08-11	12.120	12.210	12.120	12.180	12.037	9,900
2026-08-10	12.200	12.240	12.130	12.130	11.987	42,300
2026-08-07	12.200	12.250	12.150	12.170	12.027	35,000
2026-08-06	12.240	12.240	12.100	12.200	12.056	27,200
2026-08-05	12.070	12.220	12.050	12.120	11.977	28,600
2026-08-04	12.200	12.240	12.050	12.180	12.037	39,900
2026-07-31	12.340	12.340	12.080	12.250	12.106	96,000
2026-07-30	12.250	12.350	12.120	12.310	12.097	88,100
2026-07-29	12.240	12.280	12.160	12.250	12.038	21,100
2026-07-28	12.210	12.260	12.190	12.240	12.028	16,700
2026-07-27	12.210	12.250	12.150	12.200	11.989	19,500
2026-07-24	12.180	12.240	12.140	12.190	11.979	8,500
2026-07-23	12.120	12.200	12.060	12.140	11.930	41,600
2026-07-22	12.200	12.250	12.100	12.170	11.959	64,700

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0700 CAD
2026-08-31	0.0700 CAD
2026-07-31	0.0690 CAD
2026-06-30	0.0690 CAD
2026-05-29	0.0690 CAD
2026-04-30	0.0690 CAD
2026-03-31	0.0690 CAD
2026-02-27	0.0690 CAD
2026-01-30	0.0690 CAD
2025-12-31	0.0690 CAD
2025-11-28	0.0690 CAD
2025-10-31	0.0690 CAD
2025-09-29	0.0690 CAD
2025-08-29	0.0690 CAD
2025-07-31	0.0670 CAD
2025-06-30	0.0670 CAD
2025-05-30	0.0670 CAD
2025-04-30	0.0670 CAD
2025-03-31	0.0670 CAD
2025-02-28	0.0670 CAD
2025-01-31	0.0670 CAD
2024-12-31	0.1419 CAD
2024-11-29	0.0643 CAD
2024-10-31	0.0643 CAD
2024-09-27	0.0643 CAD
2024-08-30	0.0643 CAD
2024-07-31	0.0643 CAD
2024-06-28	0.0643 CAD
2024-05-31	0.0643 CAD
2024-04-29	0.0643 CAD
2024-03-27	0.0643 CAD
2024-02-28	0.0643 CAD
2024-01-30	0.0643 CAD
2023-12-28	0.0643 CAD
2023-11-29	0.0643 CAD
2023-10-30	0.0643 CAD
2023-09-28	0.0643 CAD
2023-08-30	0.0643 CAD
2023-07-28	0.0643 CAD
2023-06-29	0.0643 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.