Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	10.600	10.700	10.550	10.580	8.926	24,263
2023-12-01	10.270	10.720	10.200	10.710	9.035	28,866
2023-11-30	10.120	10.450	10.120	10.430	8.799	23,975
2023-11-29	10.420	10.420	10.130	10.210	8.613	18,413
2023-11-28	10.410	10.460	10.260	10.280	8.618	16,111
2023-11-27	10.420	10.680	10.390	10.450	8.761	23,591
2023-11-24	10.340	10.490	10.320	10.390	8.710	17,358
2023-11-23	10.280	10.370	10.210	10.220	8.568	16,399
2023-11-22	10.150	10.240	9.960	10.210	8.560	20,427
2023-11-21	10.140	10.340	9.980	10.010	8.392	41,045
2023-11-20	10.220	10.220	10.090	10.180	8.534	20,331
2023-11-17	10.290	10.290	10.050	10.130	8.493	31,647
2023-11-16	10.390	10.460	10.130	10.160	8.518	12,179
2023-11-15	10.510	10.550	10.350	10.430	8.744	14,097
2023-11-14	9.980	10.540	9.950	10.340	8.669	41,333
2023-11-13	10.080	10.080	9.780	9.820	8.233	18,029
2023-11-10	9.900	10.210	9.820	9.980	8.367	55,622
2023-11-09	9.970	10.080	9.830	9.970	8.358	14,577
2023-11-08	9.960	10.120	9.840	10.020	8.400	23,687
2023-11-07	10.420	10.440	9.860	9.860	8.266	42,963
2023-11-06	10.710	10.780	10.300	10.390	8.710	16,495
2023-11-03	10.550	10.810	10.500	10.700	8.970	24,646
2023-11-02	10.000	10.610	10.000	10.610	8.895	22,345
2023-11-01	9.710	10.140	9.710	10.130	8.493	12,755
2023-10-31	9.870	9.950	9.825	9.890	8.291	41,812
2023-10-30	9.850	9.990	9.850	9.850	8.258	33,181
2023-10-27	10.100	10.100	9.850	9.900	8.246	18,509
2023-10-26	9.900	10.100	9.900	10.100	8.412	15,536
2023-10-25	9.980	10.010	9.870	9.920	8.262	9,974
2023-10-24	10.060	10.070	9.810	9.900	8.246	21,961
2023-10-23	9.940	10.040	9.830	9.850	8.204	28,482
2023-10-20	10.120	10.180	9.900	9.920	8.262	9,878
2023-10-19	10.140	10.300	10.050	10.260	8.546	13,810
2023-10-18	10.310	10.360	10.160	10.180	8.479	29,058
2023-10-17	10.260	10.540	10.260	10.390	8.654	24,263
2023-10-16	10.300	10.430	10.250	10.400	8.662	11,988
2023-10-13	10.500	10.500	10.230	10.280	8.562	9,111
2023-10-12	10.640	10.640	10.310	10.370	8.637	10,933
2023-10-11	10.590	10.590	10.380	10.440	8.696	11,988
2023-10-10	10.680	10.680	10.510	10.530	8.771	9,878
2023-10-06	10.400	10.590	10.310	10.590	8.821	12,083
2023-10-05	10.400	10.640	10.390	10.530	8.771	29,441
2023-10-04	10.160	10.410	10.160	10.370	8.637	16,878
2023-10-03	10.290	10.330	10.150	10.150	8.454	22,537
2023-10-02	10.450	10.520	10.190	10.370	8.637	49,101
2023-09-29	10.210	10.500	10.210	10.450	8.704	47,662
2023-09-28	10.170	10.400	10.170	10.240	8.529	25,701
2023-09-27	10.250	10.250	10.140	10.230	8.467	16,878
2023-09-26	10.320	10.420	10.170	10.230	8.467	26,564
2023-09-25	10.650	10.650	10.400	10.400	8.608	14,289
2023-09-22	10.430	10.700	10.370	10.670	8.831	19,084
2023-09-21	10.490	10.500	10.330	10.400	8.608	30,017
2023-09-20	10.480	10.500	10.380	10.490	8.682	10,933
2023-09-19	10.380	10.440	10.265	10.370	8.583	17,550
2023-09-18	10.340	10.360	10.140	10.320	8.542	35,004
2023-09-15	10.610	10.610	10.335	10.360	8.575	179,237
2023-09-14	10.410	10.570	10.410	10.480	8.674	25,509
2023-09-13	10.540	10.620	10.450	10.520	8.707	16,015
2023-09-12	10.590	10.590	10.440	10.490	8.682	19,755
2023-09-11	10.480	10.580	10.430	10.530	8.715	12,659

← NewerPage 13 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.