Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.320	10.415	10.310	10.400	8.608	23,400
2023-09-07	10.230	10.370	10.230	10.360	8.575	23,208
2023-09-06	10.320	10.380	10.200	10.380	8.591	24,071
2023-09-05	10.420	10.470	10.350	10.360	8.575	18,701
2023-09-01	10.400	10.550	10.360	10.500	8.691	30,976
2023-08-31	10.650	10.680	10.400	10.420	8.624	19,564
2023-08-30	10.810	10.810	10.630	10.690	8.848	22,153
2023-08-29	10.950	10.950	10.730	10.730	8.828	31,263
2023-08-28	10.950	10.950	10.900	10.950	9.009	26,756
2023-08-25	10.870	10.950	10.870	10.950	9.009	20,523
2023-08-24	10.970	11.000	10.940	10.950	9.009	13,330
2023-08-23	11.040	11.050	10.910	10.990	9.042	21,002
2023-08-22	11.150	11.150	11.000	11.020	9.066	15,536
2023-08-21	11.310	11.310	11.050	11.150	9.173	27,044
2023-08-18	11.450	11.540	11.320	11.400	9.379	12,659
2023-08-17	11.480	11.710	11.480	11.520	9.478	4,316
2023-08-16	11.760	11.760	11.440	11.450	9.420	20,331
2023-08-15	11.810	11.830	11.720	11.770	9.683	7,384
2023-08-14	11.720	11.870	11.640	11.830	9.733	10,453
2023-08-11	11.660	11.660	11.560	11.600	9.544	12,275
2023-08-10	11.640	11.690	11.640	11.660	9.593	3,069
2023-08-09	11.750	11.780	11.660	11.720	9.642	6,234
2023-08-08	11.800	11.850	11.750	11.750	9.667	6,713
2023-08-04	11.870	11.950	11.870	11.900	9.790	10,070
2023-08-03	11.880	11.940	11.860	11.870	9.766	6,809
2023-08-02	11.920	12.000	11.900	11.920	9.807	13,234
2023-08-01	11.630	12.000	11.620	11.960	9.840	16,207
2023-07-31	11.780	11.780	11.600	11.740	9.659	16,783
2023-07-28	11.620	11.620	11.390	11.590	9.535	13,042
2023-07-27	11.840	11.840	11.600	11.640	9.524	21,482
2023-07-26	11.900	11.940	11.830	11.880	9.720	11,892
2023-07-25	11.820	11.910	11.800	11.910	9.745	16,591
2023-07-24	11.790	11.990	11.790	11.940	9.769	19,660
2023-07-21	11.720	11.880	11.720	11.770	9.630	8,343
2023-07-20	11.720	11.880	11.720	11.840	9.687	8,919
2023-07-19	11.730	11.810	11.730	11.760	9.622	12,851
2023-07-18	11.610	11.770	11.610	11.670	9.548	30,688
2023-07-17	11.620	11.850	11.500	11.710	9.581	41,621
2023-07-14	11.580	11.630	11.550	11.580	9.475	6,713
2023-07-13	11.680	11.680	11.580	11.600	9.491	9,398
2023-07-12	11.420	11.650	11.420	11.620	9.507	8,152
2023-07-11	11.360	11.570	11.360	11.570	9.466	8,439
2023-07-10	11.310	11.460	11.280	11.440	9.360	10,261
2023-07-07	11.430	11.490	11.350	11.380	9.311	8,152
2023-07-06	11.310	11.420	11.280	11.420	9.344	8,727
2023-07-05	11.590	11.700	11.480	11.530	9.434	9,206
2023-07-04	11.470	11.630	11.470	11.630	9.515	6,713
2023-06-30	11.470	11.570	11.350	11.490	9.401	21,194
2023-06-29	11.430	11.590	11.420	11.590	9.483	14,289
2023-06-28	11.590	11.590	11.430	11.450	9.316	8,727
2023-06-27	11.290	11.540	11.290	11.520	9.373	6,138
2023-06-26	11.150	11.280	11.080	11.240	9.145	9,111
2023-06-23	11.180	11.180	11.000	11.110	9.039	27,811
2023-06-22	11.270	11.270	11.070	11.070	9.006	22,632
2023-06-21	11.380	11.380	11.200	11.220	9.128	20,235
2023-06-20	11.580	11.580	11.360	11.490	9.348	18,509
2023-06-19	11.580	11.610	11.510	11.580	9.421	21,578
2023-06-16	11.550	11.600	11.390	11.530	9.381	32,510
2023-06-15	11.640	11.660	11.550	11.590	9.430	12,947
2023-06-14	11.730	11.740	11.550	11.660	9.486	24,934

← NewerPage 14 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.