Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11.630	11.740	11.560	11.560	9.405	29,825
2023-06-12	11.630	11.700	11.560	11.670	9.495	17,742
2023-06-09	11.610	11.800	11.610	11.690	9.511	16,783
2023-06-08	11.590	11.690	11.520	11.690	9.511	10,837
2023-06-07	11.570	11.780	11.570	11.720	9.535	16,878
2023-06-06	11.410	11.610	11.270	11.440	9.307	34,428
2023-06-05	11.670	11.670	11.550	11.560	9.405	9,206
2023-06-02	11.360	11.720	11.360	11.570	9.413	28,482
2023-06-01	11.300	11.520	11.300	11.480	9.340	14,481
2023-05-31	11.210	11.560	11.200	11.390	9.267	33,949
2023-05-30	11.420	11.420	11.150	11.240	9.145	14,193
2023-05-29	11.120	11.290	11.120	11.290	9.133	13,042
2023-05-26	11.150	11.210	11.120	11.200	9.060	5,562
2023-05-25	11.040	11.200	11.040	11.130	9.004	11,029
2023-05-24	11.150	11.180	11.070	11.180	9.044	14,097
2023-05-23	11.100	11.180	11.060	11.140	9.012	18,892
2023-05-19	11.090	11.170	11.020	11.140	9.012	29,537
2023-05-18	11.250	11.250	11.040	11.100	8.979	19,276
2023-05-17	11.380	11.380	11.130	11.190	9.052	19,660
2023-05-16	11.610	11.610	11.150	11.250	9.101	14,865
2023-05-15	11.460	11.690	11.410	11.490	9.295	23,975
2023-05-12	11.240	11.590	11.180	11.590	9.376	45,073
2023-05-11	11.250	11.300	11.110	11.170	9.036	15,536
2023-05-10	11.170	11.320	11.020	11.320	9.157	18,796
2023-05-09	11.260	11.260	11.100	11.120	8.996	31,839
2023-05-08	11.300	11.370	11.250	11.280	9.125	6,234
2023-05-05	11.180	11.310	11.180	11.270	9.117	16,015
2023-05-04	11.280	11.280	11.030	11.050	8.939	22,153
2023-05-03	11.170	11.310	11.150	11.150	9.020	8,152
2023-05-02	11.450	11.450	11.190	11.200	9.060	22,345
2023-05-01	11.400	11.520	11.330	11.350	9.182	58,691
2023-04-28	11.570	11.650	11.430	11.490	9.295	34,140
2023-04-27	11.650	11.650	11.440	11.590	9.376	6,521
2023-04-26	11.820	11.820	11.560	11.560	9.300	16,303
2023-04-25	11.750	11.780	11.650	11.740	9.444	17,550
2023-04-24	11.760	11.760	11.600	11.740	9.444	21,194
2023-04-21	11.680	11.780	11.540	11.750	9.452	11,700
2023-04-20	11.730	11.760	11.560	11.560	9.300	15,440
2023-04-19	11.730	11.820	11.540	11.820	9.509	31,839
2023-04-18	11.710	11.830	11.610	11.610	9.340	23,687
2023-04-17	11.560	11.780	11.560	11.740	9.444	17,358
2023-04-14	11.640	11.690	11.550	11.680	9.396	7,672
2023-04-13	11.530	11.730	11.520	11.640	9.364	16,015
2023-04-12	11.910	11.910	11.530	11.590	9.324	30,209
2023-04-11	11.850	11.850	11.690	11.790	9.485	20,810
2023-04-10	11.550	11.830	11.550	11.770	9.469	16,783
2023-04-06	11.700	11.820	11.590	11.630	9.356	16,399
2023-04-05	11.520	11.800	11.380	11.780	9.477	20,139
2023-04-04	11.760	11.760	11.490	11.590	9.324	16,878
2023-04-03	11.540	11.760	11.540	11.760	9.461	15,632
2023-03-31	11.950	11.950	11.490	11.540	9.284	67,993
2023-03-30	11.880	11.880	11.670	11.760	9.461	9,398
2023-03-29	12.000	12.000	11.600	11.780	9.425	17,166
2023-03-28	12.140	12.320	11.920	11.930	9.545	21,386
2023-03-27	12.260	12.350	12.170	12.320	9.857	23,112
2023-03-24	11.720	12.250	11.710	12.240	9.793	26,277
2023-03-23	11.750	11.790	11.530	11.720	9.377	15,632
2023-03-22	11.510	11.650	11.500	11.630	9.305	20,523
2023-03-21	11.740	11.740	11.380	11.550	9.241	27,811
2023-03-20	11.410	11.700	11.110	11.640	9.313	53,800

← NewerPage 15 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.