Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	10.990	11.080	10.960	11.070	9.816	21,386
2024-08-21	10.690	11.000	10.690	10.940	9.701	46,991
2024-08-20	10.970	10.970	10.700	10.700	9.488	21,194
2024-08-19	10.500	10.890	10.480	10.890	9.656	38,552
2024-08-16	10.400	10.470	10.330	10.470	9.284	7,480
2024-08-15	10.500	10.520	10.400	10.450	9.266	22,057
2024-08-14	10.470	10.520	10.330	10.520	9.328	8,343
2024-08-13	10.190	10.440	10.150	10.430	9.248	22,920
2024-08-12	10.410	10.460	10.090	10.200	9.044	38,072
2024-08-09	10.430	10.505	10.430	10.500	9.310	5,083
2024-08-08	10.450	10.640	10.450	10.570	9.372	36,250
2024-08-07	10.330	10.470	10.330	10.450	9.266	19,084
2024-08-06	10.400	10.420	10.230	10.320	9.151	39,894
2024-08-02	10.590	10.690	10.470	10.610	9.408	33,277
2024-08-01	10.610	10.700	10.470	10.590	9.390	34,524
2024-07-31	10.730	10.900	10.610	10.620	9.417	53,800
2024-07-30	10.400	10.720	10.400	10.720	9.448	64,157
2024-07-29	10.350	10.415	10.220	10.360	9.131	46,224
2024-07-26	10.250	10.310	10.250	10.280	9.061	14,385
2024-07-25	10.110	10.220	10.050	10.220	9.008	14,385
2024-07-24	10.070	10.190	10.050	10.130	8.929	14,001
2024-07-23	10.140	10.140	10.020	10.040	8.849	25,893
2024-07-22	9.990	10.130	9.940	10.130	8.929	10,357
2024-07-19	10.040	10.060	9.930	9.960	8.779	23,975
2024-07-18	10.140	10.200	10.070	10.070	8.876	6,138
2024-07-17	10.110	10.140	10.040	10.130	8.929	27,811
2024-07-16	9.980	10.110	9.980	10.080	8.884	13,906
2024-07-15	9.960	10.070	9.910	9.950	8.770	24,071
2024-07-12	9.940	10.010	9.930	9.960	8.779	21,290
2024-07-11	9.800	9.940	9.780	9.890	8.717	16,974
2024-07-10	9.810	9.820	9.760	9.800	8.638	17,742
2024-07-09	9.870	9.870	9.770	9.780	8.620	14,481
2024-07-08	9.860	9.930	9.860	9.930	8.752	1,726
2024-07-05	9.870	9.920	9.820	9.890	8.717	7,384
2024-07-04	9.940	9.950	9.880	9.890	8.717	4,795
2024-07-03	9.780	9.920	9.780	9.890	8.717	17,933
2024-07-02	9.850	9.850	9.750	9.770	8.611	14,673
2024-06-28	9.900	9.900	9.760	9.760	8.602	15,536
2024-06-27	9.790	9.910	9.700	9.870	8.643	13,234
2024-06-26	9.750	9.780	9.700	9.780	8.564	21,098
2024-06-25	9.800	9.850	9.760	9.780	8.564	16,207
2024-06-24	9.870	9.970	9.740	9.860	8.634	26,660
2024-06-21	9.800	9.800	9.690	9.720	8.511	20,619
2024-06-20	9.820	9.870	9.760	9.790	8.573	31,935
2024-06-19	9.840	9.950	9.800	9.840	8.616	27,427
2024-06-18	9.940	9.950	9.850	9.870	8.643	53,320
2024-06-17	10.020	10.020	9.870	9.910	8.678	40,374
2024-06-14	10.020	10.060	9.980	10.020	8.774	16,591
2024-06-13	10.130	10.130	10.000	10.050	8.800	15,440
2024-06-12	10.150	10.180	10.120	10.120	8.862	9,398
2024-06-11	10.010	10.150	10.010	10.130	8.870	14,289
2024-06-10	10.070	10.140	10.040	10.070	8.818	18,796
2024-06-07	10.270	10.270	10.070	10.070	8.818	26,277
2024-06-06	10.340	10.340	10.310	10.310	9.028	1,918
2024-06-05	10.170	10.350	10.170	10.310	9.028	13,618
2024-06-04	10.100	10.180	10.080	10.160	8.897	17,070
2024-06-03	10.070	10.120	10.060	10.070	8.818	14,577
2024-05-31	10.130	10.140	10.040	10.090	8.835	10,261
2024-05-30	10.120	10.120	10.090	10.120	8.805	8,343
2024-05-29	10.080	10.110	10.050	10.110	8.797	21,194

← NewerPage 10 of 21 · 1,255 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.