Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	11.420	11.420	11.210	11.300	8.902	56,869
2022-12-16	11.310	11.320	11.150	11.290	8.894	36,154
2022-12-15	11.160	11.320	11.150	11.300	8.902	13,714
2022-12-14	11.480	11.480	11.160	11.190	8.816	26,181
2022-12-13	11.300	11.400	11.150	11.180	8.808	35,195
2022-12-12	11.200	11.200	11.140	11.170	8.800	45,648
2022-12-09	11.220	11.330	11.210	11.310	8.910	31,455
2022-12-08	11.490	11.490	11.220	11.240	8.855	43,059
2022-12-07	11.410	11.500	11.350	11.430	9.005	13,522
2022-12-06	11.220	11.430	11.220	11.380	8.965	32,127
2022-12-05	11.320	11.350	11.180	11.310	8.910	37,689
2022-12-02	11.460	11.460	11.320	11.320	8.918	16,783
2022-12-01	11.290	11.480	11.260	11.430	9.005	92,544
2022-11-30	11.390	11.400	11.150	11.150	8.784	58,307
2022-11-29	11.530	11.530	11.330	11.380	8.965	100,024
2022-11-28	11.750	11.750	11.420	11.490	9.001	36,154
2022-11-25	11.720	11.860	11.720	11.790	9.236	9,398
2022-11-24	11.790	11.820	11.740	11.800	9.244	15,536
2022-11-23	11.720	11.760	11.530	11.750	9.205	55,430
2022-11-22	11.930	11.950	11.700	11.730	9.189	30,880
2022-11-21	12.040	12.260	11.835	11.920	9.338	66,171
2022-11-18	12.040	12.290	11.960	12.250	9.597	47,183
2022-11-17	11.890	12.060	11.725	12.060	9.448	85,255
2022-11-16	11.850	12.010	11.850	11.945	9.358	37,689
2022-11-15	11.600	11.840	11.510	11.800	9.244	82,090
2022-11-14	11.530	11.600	11.350	11.530	9.033	116,806
2022-11-11	12.380	12.380	11.400	11.520	9.025	139,822
2022-11-10	11.870	12.110	11.820	12.110	9.487	96,188
2022-11-09	11.910	11.910	11.600	11.630	9.111	19,276
2022-11-08	11.950	11.980	11.700	11.810	9.252	43,059
2022-11-07	11.740	12.170	11.740	11.960	9.370	42,100
2022-11-04	11.800	11.800	11.480	11.620	9.103	34,524
2022-11-03	11.800	11.890	11.540	11.640	9.119	42,676
2022-11-02	11.780	11.950	11.740	11.760	9.213	34,812
2022-11-01	11.900	12.000	11.820	11.820	9.260	28,674
2022-10-31	12.240	12.240	11.690	11.920	9.338	73,747
2022-10-28	12.440	12.440	12.250	12.250	9.597	39,894
2022-10-27	12.680	12.680	12.450	12.500	9.742	46,032
2022-10-26	12.500	12.750	12.480	12.530	9.766	29,154
2022-10-25	12.300	12.605	12.300	12.605	9.824	18,317
2022-10-24	12.520	12.630	12.470	12.590	9.812	16,878
2022-10-21	12.630	12.660	12.480	12.560	9.789	7,193
2022-10-20	12.460	12.650	12.430	12.640	9.851	20,619
2022-10-19	12.750	12.760	12.340	12.560	9.789	42,100
2022-10-18	13.140	13.250	12.770	12.830	9.999	25,605
2022-10-17	13.000	13.260	12.920	13.000	10.132	25,318
2022-10-14	12.770	12.990	12.770	12.810	9.984	30,880
2022-10-13	12.500	12.990	12.420	12.800	9.976	44,785
2022-10-12	12.520	12.900	12.520	12.650	9.859	35,867
2022-10-11	12.410	12.710	12.310	12.620	9.836	34,524
2022-10-07	12.890	12.890	12.470	12.470	9.719	33,757
2022-10-06	13.150	13.220	12.890	12.890	10.046	16,015
2022-10-05	13.250	13.520	13.130	13.330	10.389	58,115
2022-10-04	13.120	13.590	13.120	13.460	10.491	63,294
2022-10-03	13.110	13.220	13.100	13.140	10.241	24,838
2022-09-30	12.730	13.260	12.730	13.250	10.327	29,058
2022-09-29	13.080	13.080	12.800	12.850	10.015	64,828
2022-09-28	12.990	13.130	12.830	13.080	10.194	26,373
2022-09-27	13.090	13.150	12.970	13.000	10.082	49,772
2022-09-26	12.880	13.260	12.880	13.080	10.144	55,238

← NewerPage 17 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.