Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.170	10.170	10.070	10.110	8.797	22,153
2024-05-27	10.080	10.160	10.060	10.130	8.814	15,632
2024-05-24	10.050	10.050	10.020	10.040	8.736	4,507
2024-05-23	10.040	10.080	10.020	10.040	8.736	16,111
2024-05-22	10.040	10.090	10.020	10.030	8.727	11,220
2024-05-21	10.100	10.100	10.010	10.030	8.727	11,988
2024-05-17	10.100	10.140	10.060	10.070	8.762	17,550
2024-05-16	10.290	10.320	10.180	10.200	8.875	20,235
2024-05-15	10.240	10.300	10.200	10.230	8.901	15,344
2024-05-14	10.150	10.240	10.150	10.220	8.892	20,331
2024-05-13	10.180	10.180	10.070	10.150	8.831	32,031
2024-05-10	9.970	10.130	9.950	10.100	8.788	27,811
2024-05-09	9.980	10.000	9.930	9.950	8.657	11,508
2024-05-08	9.900	9.960	9.900	9.960	8.666	8,535
2024-05-07	9.940	9.970	9.900	9.900	8.614	11,412
2024-05-06	10.060	10.060	9.920	9.950	8.657	7,864
2024-05-03	10.100	10.100	9.900	9.940	8.649	28,866
2024-05-02	9.840	10.070	9.820	10.060	8.753	18,701
2024-05-01	9.850	9.850	9.770	9.820	8.544	13,522
2024-04-30	9.820	9.880	9.800	9.830	8.553	16,878
2024-04-29	9.790	9.870	9.790	9.850	8.570	29,345
2024-04-26	9.950	10.020	9.830	9.850	8.515	29,633
2024-04-25	9.980	9.990	9.870	9.900	8.558	21,865
2024-04-24	10.080	10.100	10.000	10.030	8.670	16,974
2024-04-23	10.060	10.170	9.920	10.090	8.722	22,345
2024-04-22	9.870	10.030	9.870	10.000	8.644	29,441
2024-04-19	9.860	10.010	9.850	9.870	8.532	49,964
2024-04-18	9.810	9.920	9.810	9.860	8.523	41,525
2024-04-17	9.880	9.950	9.800	9.850	8.515	40,086
2024-04-16	9.860	10.200	9.850	9.900	8.558	30,209
2024-04-15	10.090	10.090	9.830	9.870	8.532	52,745
2024-04-12	10.030	10.060	9.920	10.010	8.653	45,744
2024-04-11	10.200	10.200	10.000	10.010	8.653	32,702
2024-04-10	10.260	10.260	10.000	10.050	8.687	40,374
2024-04-09	10.380	10.390	10.250	10.260	8.869	12,947
2024-04-08	10.250	10.370	10.210	10.370	8.964	20,235
2024-04-05	10.110	10.230	10.110	10.200	8.817	11,316
2024-04-04	10.290	10.290	10.120	10.130	8.757	23,304
2024-04-03	10.260	10.320	10.180	10.190	8.808	10,261
2024-04-02	10.310	10.330	10.250	10.260	8.869	8,631
2024-04-01	10.250	10.400	10.230	10.360	8.955	38,072
2024-03-28	10.200	10.300	10.200	10.300	8.904	12,851
2024-03-27	10.190	10.200	10.120	10.200	8.817	17,454
2024-03-26	10.160	10.220	10.130	10.180	8.744	24,359
2024-03-25	10.150	10.160	10.080	10.150	8.718	26,948
2024-03-22	10.200	10.250	10.180	10.200	8.761	22,153
2024-03-21	10.300	10.350	10.240	10.240	8.796	39,799
2024-03-20	10.480	10.490	10.130	10.240	8.796	38,264
2024-03-19	10.390	10.490	10.390	10.440	8.968	24,838
2024-03-18	10.300	10.420	10.280	10.380	8.916	23,016
2024-03-15	10.160	10.280	10.110	10.280	8.830	25,701
2024-03-14	10.180	10.240	10.110	10.240	8.796	22,345
2024-03-13	10.300	10.310	10.200	10.220	8.779	22,920
2024-03-12	10.310	10.370	10.220	10.290	8.839	18,317
2024-03-11	10.400	10.420	10.230	10.320	8.864	30,880
2024-03-08	10.260	10.420	10.250	10.420	8.950	26,852
2024-03-07	10.350	10.410	10.250	10.300	8.847	19,851
2024-03-06	10.330	10.370	10.200	10.270	8.822	14,865
2024-03-05	10.170	10.300	10.140	10.300	8.847	66,555
2024-03-04	10.170	10.210	10.140	10.140	8.710	80,077

← NewerPage 11 of 21 · 1,258 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.