Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	10.150	10.250	10.140	10.190	8.753	19,084
2024-02-29	10.260	10.310	10.100	10.160	8.727	26,085
2024-02-28	10.450	10.450	10.230	10.230	8.787	14,385
2024-02-27	10.430	10.450	10.330	10.420	8.895	15,152
2024-02-26	10.450	10.460	10.320	10.370	8.852	24,550
2024-02-23	10.520	10.600	10.470	10.490	8.955	15,632
2024-02-22	10.700	10.700	10.480	10.560	9.015	26,468
2024-02-21	10.610	10.690	10.600	10.690	9.126	6,809
2024-02-20	10.650	10.660	10.570	10.640	9.083	18,413
2024-02-16	10.640	10.670	10.540	10.600	9.049	16,687
2024-02-15	10.480	10.650	10.480	10.650	9.092	9,782
2024-02-14	10.260	10.500	10.260	10.460	8.929	8,727
2024-02-13	10.550	10.550	10.150	10.260	8.759	25,989
2024-02-12	10.260	10.470	10.260	10.440	8.912	11,892
2024-02-09	10.450	10.590	10.280	10.290	8.784	25,030
2024-02-08	10.550	10.600	10.450	10.460	8.929	15,248
2024-02-07	10.600	10.630	10.530	10.600	9.049	46,991
2024-02-06	10.770	10.770	10.600	10.600	9.049	21,290
2024-02-05	10.900	10.900	10.720	10.760	9.185	25,222
2024-02-02	10.970	10.970	10.820	10.900	9.305	14,769
2024-02-01	10.850	10.970	10.820	10.930	9.331	19,660
2024-01-31	11.160	11.160	10.790	10.850	9.262	20,810
2024-01-30	11.220	11.220	10.910	10.930	9.331	17,166
2024-01-29	11.100	11.180	10.990	11.150	9.464	46,895
2024-01-26	11.020	11.090	11.000	11.050	9.379	11,892
2024-01-25	10.920	11.030	10.910	11.030	9.362	15,824
2024-01-24	10.880	10.980	10.750	10.920	9.268	27,236
2024-01-23	10.790	10.900	10.740	10.820	9.183	12,083
2024-01-22	10.990	10.990	10.760	10.790	9.158	19,564
2024-01-19	10.840	10.910	10.740	10.910	9.260	6,042
2024-01-18	10.940	10.940	10.750	10.790	9.158	10,261
2024-01-17	10.810	10.810	10.710	10.810	9.175	13,906
2024-01-16	10.820	10.960	10.810	10.900	9.251	11,220
2024-01-15	10.790	11.090	10.740	11.090	9.413	17,646
2024-01-12	10.800	10.800	10.690	10.760	9.132	15,536
2024-01-11	10.930	10.930	10.770	10.780	9.149	14,289
2024-01-10	10.990	10.990	10.750	10.860	9.217	42,771
2024-01-09	11.080	11.170	10.950	10.950	9.294	55,430
2024-01-08	10.990	11.090	10.840	11.050	9.379	28,770
2024-01-05	10.970	11.000	10.810	10.910	9.260	27,811
2024-01-04	10.920	10.990	10.850	10.890	9.243	13,714
2024-01-03	10.790	10.900	10.780	10.840	9.200	14,289
2024-01-02	10.810	10.910	10.710	10.900	9.251	14,385
2023-12-29	10.710	10.810	10.700	10.780	9.149	12,755
2023-12-28	10.680	10.760	10.630	10.720	9.099	7,097
2023-12-27	10.680	10.720	10.650	10.650	8.985	18,509
2023-12-22	10.670	10.770	10.650	10.650	8.985	21,865
2023-12-21	10.540	10.700	10.540	10.660	8.993	13,330
2023-12-20	10.560	10.720	10.540	10.590	8.934	18,605
2023-12-19	10.660	10.730	10.580	10.600	8.942	10,933
2023-12-18	10.650	10.860	10.560	10.860	9.162	13,042
2023-12-15	10.810	10.840	10.580	10.840	9.145	21,578
2023-12-14	10.690	10.870	10.670	10.770	9.086	25,893
2023-12-13	10.410	10.650	10.270	10.600	8.942	19,276
2023-12-12	10.320	10.370	10.150	10.190	8.597	31,359
2023-12-11	10.530	10.570	10.330	10.360	8.740	27,427
2023-12-08	10.460	10.510	10.400	10.470	8.833	17,646
2023-12-07	10.500	10.620	10.450	10.450	8.816	8,535
2023-12-06	10.500	10.590	10.500	10.530	8.883	24,263
2023-12-05	10.440	10.560	10.310	10.520	8.875	25,797

← NewerPage 12 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.