Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	13.330	13.360	13.040	13.200	10.237	72,309
2022-09-22	13.640	13.640	13.500	13.520	10.485	71,446
2022-09-21	13.500	13.820	13.500	13.720	10.640	28,099
2022-09-20	13.850	13.850	13.520	13.590	10.539	43,730
2022-09-19	13.950	14.110	13.930	13.930	10.803	23,687
2022-09-16	13.970	14.040	13.660	14.000	10.857	45,073
2022-09-15	13.850	14.100	13.770	14.030	10.881	75,186
2022-09-14	13.940	14.070	13.900	14.000	10.857	68,664
2022-09-13	13.980	14.080	13.870	14.030	10.881	68,473
2022-09-12	13.600	14.040	13.600	13.970	10.834	135,890
2022-09-09	13.400	13.730	13.400	13.670	10.601	20,523
2022-09-08	13.390	13.550	13.380	13.500	10.470	23,304
2022-09-07	13.370	13.570	13.370	13.570	10.524	9,878
2022-09-06	13.290	13.390	13.245	13.340	10.346	21,290
2022-09-02	12.860	13.300	12.860	13.220	10.253	63,869
2022-09-01	12.730	12.960	12.700	12.920	10.020	66,746
2022-08-31	12.870	12.960	12.850	12.880	9.989	23,975
2022-08-30	12.950	13.020	12.950	12.950	10.043	43,635
2022-08-29	12.920	12.980	12.820	12.970	10.009	24,550
2022-08-26	13.180	13.180	12.950	12.970	10.009	32,702
2022-08-25	13.040	13.190	13.000	13.170	10.163	21,865
2022-08-24	12.990	13.070	12.900	13.040	10.063	47,471
2022-08-23	12.990	13.020	12.880	12.910	9.962	48,334
2022-08-22	13.020	13.040	12.870	13.040	10.063	73,555
2022-08-19	12.930	13.090	12.760	13.020	10.047	47,375
2022-08-18	13.210	13.210	12.860	12.930	9.978	52,266
2022-08-17	13.170	13.170	12.680	13.070	10.086	47,662
2022-08-16	12.950	13.360	12.950	13.200	10.186	28,578
2022-08-15	13.390	13.390	13.180	13.390	10.333	20,331
2022-08-12	13.370	13.400	13.170	13.270	10.240	18,221
2022-08-11	13.290	13.350	13.200	13.310	10.271	23,016
2022-08-10	13.060	13.270	13.050	13.260	10.233	30,592
2022-08-09	13.110	13.180	12.900	13.040	10.063	23,687
2022-08-08	13.260	13.280	13.050	13.200	10.186	21,961
2022-08-05	13.200	13.200	13.030	13.130	10.132	7,576
2022-08-04	13.380	13.380	13.130	13.240	10.217	17,550
2022-08-03	12.960	13.300	12.960	13.300	10.263	20,619
2022-08-02	13.030	13.050	12.930	13.030	10.055	28,195
2022-07-29	12.990	13.060	12.930	13.050	10.071	17,454
2022-07-28	12.820	12.930	12.750	12.890	9.947	22,345
2022-07-27	12.970	13.050	12.890	12.960	9.952	9,974
2022-07-26	13.140	13.200	12.950	13.010	9.990	18,509
2022-07-25	13.160	13.160	13.050	13.160	10.105	13,426
2022-07-22	12.910	13.080	12.870	13.080	10.044	46,128
2022-07-21	12.800	12.950	12.720	12.820	9.844	24,167
2022-07-20	12.700	12.860	12.690	12.810	9.836	58,787
2022-07-19	12.750	12.890	12.660	12.820	9.844	33,853
2022-07-18	12.480	12.630	12.410	12.620	9.690	16,687
2022-07-15	12.310	12.410	12.260	12.340	9.475	26,085
2022-07-14	12.340	12.510	12.190	12.280	9.429	72,405
2022-07-13	12.760	12.760	12.340	12.530	9.621	21,482
2022-07-12	12.850	12.850	12.690	12.790	9.821	20,810
2022-07-11	12.820	12.960	12.780	12.860	9.875	40,853
2022-07-08	13.210	13.210	12.980	13.010	9.990	38,456
2022-07-07	13.200	13.250	13.120	13.200	10.136	10,933
2022-07-06	12.610	13.250	12.610	13.120	10.074	113,354
2022-07-05	12.960	13.160	12.810	13.100	10.059	67,418
2022-07-04	13.490	13.490	12.680	13.060	10.028	89,091
2022-06-30	13.280	13.560	13.140	13.490	10.358	63,198
2022-06-29	13.460	13.460	13.220	13.350	10.251	75,282

← NewerPage 18 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.