Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.160	12.260	12.160	12.230	12.018	41,800
2026-07-20	12.190	12.280	12.150	12.210	11.999	33,400
2026-07-17	12.030	12.200	12.030	12.190	11.979	35,900
2026-07-16	11.820	12.190	11.820	12.170	11.959	26,200
2026-07-15	12.010	12.010	11.860	11.940	11.733	55,400
2026-07-14	12.180	12.190	11.860	11.980	11.773	49,600
2026-07-13	11.950	12.160	11.880	12.060	11.851	109,000
2026-07-10	12.050	12.080	11.960	12.050	11.841	28,300
2026-07-09	12.050	12.070	12.000	12.050	11.841	21,200
2026-07-08	12.190	12.190	12.010	12.050	11.841	21,800
2026-07-07	12.060	12.250	12.060	12.200	11.989	20,000
2026-07-06	12.220	12.220	12.060	12.110	11.900	16,100
2026-07-03	12.250	12.280	12.230	12.240	12.028	10,600
2026-07-02	12.250	12.300	12.180	12.260	12.048	18,100
2026-06-30	12.380	12.380	12.260	12.300	12.087	23,500
2026-06-29	12.190	12.350	12.130	12.330	12.049	39,100
2026-06-26	12.190	12.260	12.140	12.230	11.951	19,200
2026-06-25	12.090	12.190	12.090	12.150	11.873	32,700
2026-06-24	12.090	12.170	12.070	12.130	11.853	15,000
2026-06-23	12.060	12.190	12.060	12.120	11.844	19,700
2026-06-22	12.180	12.260	12.080	12.140	11.863	18,000
2026-06-19	12.270	12.270	12.110	12.170	11.892	28,000
2026-06-18	12.090	12.220	12.090	12.210	11.931	17,700
2026-06-17	12.200	12.200	12.070	12.100	11.824	19,300
2026-06-16	12.170	12.200	12.130	12.170	11.892	23,500
2026-06-15	12.080	12.200	12.080	12.130	11.853	18,200
2026-06-12	12.170	12.220	12.060	12.100	11.824	46,600
2026-06-11	12.140	12.180	12.040	12.100	11.824	22,000
2026-06-10	12.100	12.110	12.000	12.060	11.785	33,300
2026-06-09	11.950	12.160	11.950	12.050	11.775	23,900
2026-06-08	11.900	12.020	11.900	11.960	11.687	30,400
2026-06-05	11.960	12.010	11.870	11.870	11.599	27,600
2026-06-04	12.110	12.120	11.950	11.950	11.677	18,100
2026-06-03	12.090	12.110	12.000	12.010	11.736	10,700
2026-06-02	11.960	12.170	11.960	12.090	11.814	26,900
2026-06-01	11.990	12.040	11.910	11.980	11.707	52,100
2026-05-29	12.230	12.230	11.970	12.040	11.765	24,500
2026-05-28	12.190	12.280	12.150	12.230	11.884	33,900
2026-05-27	12.370	12.380	12.130	12.200	11.854	53,000
2026-05-26	12.390	12.420	12.240	12.370	12.020	31,200
2026-05-25	12.310	12.490	12.310	12.320	11.971	35,100
2026-05-22	12.350	12.380	12.220	12.320	11.971	40,500
2026-05-21	12.140	12.360	12.050	12.290	11.942	42,800
2026-05-20	11.760	12.220	11.750	12.140	11.796	135,900
2026-05-19	11.730	11.860	11.690	11.740	11.407	51,600
2026-05-15	11.740	11.820	11.570	11.730	11.398	42,000
2026-05-14	11.410	11.820	11.410	11.750	11.417	102,500
2026-05-13	11.450	11.540	11.420	11.500	11.174	33,600
2026-05-12	11.550	11.560	11.440	11.450	11.126	33,900
2026-05-11	11.680	11.680	11.550	11.560	11.233	22,900
2026-05-08	11.650	11.700	11.610	11.680	11.349	25,400
2026-05-07	11.630	11.640	11.590	11.630	11.301	32,900
2026-05-06	11.560	11.650	11.550	11.610	11.281	40,300
2026-05-05	11.520	11.580	11.440	11.480	11.155	27,800
2026-05-04	11.610	11.630	11.420	11.520	11.194	39,300
2026-05-01	11.650	11.740	11.610	11.670	11.339	29,300
2026-04-30	11.660	11.790	11.620	11.650	11.320	60,000
2026-04-29	11.580	11.690	11.580	11.670	11.272	39,400
2026-04-28	11.560	11.700	11.540	11.660	11.263	40,100
2026-04-27	11.530	11.620	11.500	11.540	11.147	26,800

← NewerPage 2 of 21 · 1,257 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.