Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.450	11.900	11.450	11.530	9.225	62,815
2023-03-16	11.750	12.010	11.520	11.900	9.521	36,634
2023-03-15	12.060	12.060	11.855	11.880	9.505	11,220
2023-03-14	12.460	12.460	12.040	12.200	9.761	13,618
2023-03-13	12.160	12.260	12.010	12.150	9.721	18,605
2023-03-10	12.560	12.560	12.170	12.330	9.865	17,262
2023-03-09	12.660	12.700	12.470	12.530	10.025	12,467
2023-03-08	12.700	12.770	12.620	12.750	10.201	19,755
2023-03-07	12.760	12.870	12.600	12.870	10.297	14,481
2023-03-06	12.690	12.930	12.620	12.930	10.345	20,523
2023-03-03	12.600	12.680	12.580	12.590	10.073	9,782
2023-03-02	12.310	12.530	12.310	12.490	9.993	7,384
2023-03-01	12.630	12.630	12.510	12.540	10.033	4,891
2023-02-28	12.430	12.680	12.420	12.610	10.089	34,716
2023-02-27	12.440	12.520	12.380	12.510	10.009	13,042
2023-02-24	12.420	12.420	12.260	12.290	9.782	27,427
2023-02-23	12.360	12.470	12.350	12.350	9.829	9,782
2023-02-22	12.400	12.470	12.320	12.360	9.837	11,508
2023-02-21	12.510	12.510	12.290	12.450	9.909	13,906
2023-02-17	12.300	12.500	12.300	12.500	9.949	31,168
2023-02-16	12.350	12.420	12.280	12.370	9.845	11,604
2023-02-15	12.220	12.360	12.150	12.360	9.837	21,098
2023-02-14	12.230	12.270	12.120	12.250	9.750	12,371
2023-02-13	12.360	12.360	12.200	12.210	9.718	8,919
2023-02-10	12.290	12.450	12.250	12.250	9.750	32,894
2023-02-09	12.260	12.360	12.250	12.360	9.837	32,318
2023-02-08	12.220	12.370	12.220	12.270	9.766	12,851
2023-02-07	12.430	12.430	12.110	12.330	9.813	20,619
2023-02-06	12.330	12.450	12.180	12.360	9.837	22,632
2023-02-03	12.500	12.500	12.370	12.450	9.909	17,550
2023-02-02	12.360	12.550	12.360	12.500	9.949	39,127
2023-02-01	12.500	12.500	12.370	12.500	9.949	12,179
2023-01-31	12.450	12.500	12.360	12.450	9.909	19,180
2023-01-30	12.370	12.450	12.360	12.450	9.909	16,207
2023-01-27	12.380	12.580	12.380	12.580	9.961	10,645
2023-01-26	12.220	12.390	12.140	12.370	9.795	26,085
2023-01-25	12.300	12.310	12.200	12.310	9.747	12,851
2023-01-24	12.530	12.530	12.290	12.300	9.740	13,330
2023-01-23	12.450	12.490	12.350	12.420	9.835	20,043
2023-01-20	12.220	12.290	12.130	12.290	9.732	17,550
2023-01-19	12.510	12.510	12.200	12.200	9.660	14,960
2023-01-18	12.490	12.560	12.370	12.410	9.827	12,659
2023-01-17	12.640	12.640	12.410	12.560	9.945	22,057
2023-01-16	12.260	12.640	12.010	12.640	10.009	42,867
2023-01-13	12.390	12.390	12.260	12.270	9.716	7,864
2023-01-12	12.620	12.620	12.250	12.350	9.779	22,057
2023-01-11	12.340	12.550	12.340	12.430	9.842	18,509
2023-01-10	12.180	12.330	12.100	12.290	9.732	19,180
2023-01-09	12.320	12.330	12.080	12.160	9.629	24,742
2023-01-06	12.400	12.470	12.380	12.450	9.858	13,138
2023-01-05	12.525	12.620	12.495	12.500	9.898	40,949
2023-01-04	12.680	12.800	12.550	12.690	10.048	41,333
2023-01-03	12.950	13.100	12.600	12.610	9.985	47,183
2022-12-30	12.620	13.130	12.620	12.970	10.270	75,090
2022-12-29	12.460	12.960	12.460	12.880	10.199	76,049
2022-12-28	12.580	12.730	12.560	12.680	9.989	89,187
2022-12-23	12.490	12.700	12.200	12.620	9.942	51,115
2022-12-22	11.800	12.560	11.795	12.550	9.887	141,165
2022-12-21	11.580	11.700	11.455	11.640	9.170	33,086
2022-12-20	11.300	11.410	11.250	11.360	8.950	32,318

← NewerPage 16 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.