Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	13.460	13.530	13.350	13.410	10.248	49,484
2022-06-27	12.990	13.400	12.990	13.330	10.187	32,414
2022-06-24	13.040	13.170	12.960	13.120	10.026	21,386
2022-06-23	12.890	13.010	12.880	12.960	9.904	45,361
2022-06-22	12.810	13.050	12.750	13.000	9.934	22,728
2022-06-21	13.250	13.270	13.050	13.080	9.996	21,290
2022-06-20	13.000	13.220	13.000	13.160	10.057	17,358
2022-06-17	12.810	13.040	12.810	12.960	9.904	47,854
2022-06-16	13.030	13.030	12.610	12.720	9.720	101,846
2022-06-15	13.000	13.300	13.000	13.130	10.034	88,899
2022-06-14	13.250	13.250	12.900	13.040	9.965	78,446
2022-06-13	13.250	13.250	12.880	13.030	9.957	56,102
2022-06-10	13.550	13.550	13.250	13.350	10.202	39,031
2022-06-09	13.600	13.620	13.480	13.560	10.362	19,564
2022-06-08	13.560	13.680	13.450	13.550	10.355	94,078
2022-06-07	13.600	13.730	13.580	13.700	10.469	23,400
2022-06-06	13.960	13.960	13.700	13.710	10.477	26,948
2022-06-03	13.980	14.080	13.930	13.950	10.660	32,510
2022-06-02	13.920	14.160	13.920	14.120	10.790	10,165
2022-06-01	14.130	14.180	13.900	14.030	10.721	77,775
2022-05-31	14.020	14.260	14.000	14.150	10.813	119,683
2022-05-30	13.880	14.020	13.840	14.020	10.714	25,701
2022-05-27	13.850	13.940	13.820	13.940	10.604	25,414
2022-05-26	13.890	13.920	13.800	13.820	10.512	26,085
2022-05-25	13.750	13.920	13.750	13.810	10.505	33,853
2022-05-24	13.870	13.910	13.740	13.870	10.550	51,115
2022-05-20	13.940	13.990	13.745	13.880	10.558	59,554
2022-05-19	13.810	13.900	13.790	13.900	10.573	114,409
2022-05-18	13.830	13.870	13.610	13.780	10.482	51,402
2022-05-17	13.740	13.950	13.610	13.950	10.611	57,828
2022-05-16	13.490	13.630	13.440	13.600	10.345	87,461
2022-05-13	13.700	13.850	13.560	13.610	10.353	27,427
2022-05-12	13.320	13.420	13.070	13.345	10.151	57,156
2022-05-11	13.230	13.390	13.220	13.300	10.117	86,598
2022-05-10	13.000	13.400	13.000	13.220	10.056	107,792
2022-05-09	13.220	13.220	12.690	12.830	9.759	55,334
2022-05-06	13.190	13.540	13.100	13.350	10.155	46,320
2022-05-05	13.480	13.490	13.170	13.300	10.117	70,966
2022-05-04	13.270	13.510	13.110	13.470	10.246	44,977
2022-05-03	12.950	13.220	12.920	13.170	10.018	34,045
2022-05-02	13.350	13.460	12.820	12.920	9.828	122,848
2022-04-29	13.890	13.890	13.570	13.580	10.330	43,443
2022-04-28	13.850	13.960	13.740	13.950	10.611	14,481
2022-04-27	14.000	14.040	13.860	13.870	10.502	49,868
2022-04-26	14.310	14.310	13.930	13.940	10.555	70,103
2022-04-25	14.100	14.240	13.930	14.170	10.729	72,405
2022-04-22	14.140	14.170	13.930	14.140	10.706	68,952
2022-04-21	14.320	14.320	14.110	14.140	10.706	35,099
2022-04-20	14.450	14.450	14.190	14.190	10.744	20,810
2022-04-19	14.260	14.350	14.110	14.350	10.865	22,057
2022-04-18	14.210	14.270	14.080	14.140	10.706	30,496
2022-04-14	14.330	14.520	14.270	14.290	10.819	16,303
2022-04-13	14.360	14.360	14.170	14.280	10.812	23,208
2022-04-12	14.400	14.410	14.140	14.250	10.789	34,524
2022-04-11	14.450	14.450	14.265	14.390	10.895	35,483
2022-04-08	14.200	14.460	14.190	14.460	10.948	38,840
2022-04-07	14.050	14.300	14.000	14.200	10.751	43,059
2022-04-06	14.250	14.250	14.010	14.110	10.683	55,238
2022-04-05	14.380	14.390	14.260	14.320	10.842	27,140
2022-04-04	14.620	14.620	14.200	14.260	10.797	46,895

← NewerPage 19 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.