Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	14.580	14.580	14.210	14.500	10.978	49,964
2022-03-31	14.450	14.630	14.400	14.570	11.031	90,050
2022-03-30	14.750	14.750	14.440	14.510	10.986	49,197
2022-03-29	14.670	14.880	14.530	14.880	11.218	35,291
2022-03-28	14.670	14.670	14.520	14.530	10.954	28,291
2022-03-25	14.730	14.730	14.550	14.550	10.969	30,976
2022-03-24	14.810	14.810	14.580	14.650	11.044	42,004
2022-03-23	14.550	14.790	14.380	14.710	11.089	57,828
2022-03-22	14.700	14.760	14.470	14.550	10.969	55,238
2022-03-21	14.740	14.740	14.440	14.740	11.112	61,184
2022-03-18	14.360	14.550	14.300	14.470	10.908	37,785
2022-03-17	14.190	14.360	14.130	14.360	10.826	52,170
2022-03-16	13.810	14.180	13.810	14.170	10.682	52,937
2022-03-15	13.790	13.840	13.640	13.750	10.366	37,689
2022-03-14	13.830	13.830	13.570	13.700	10.328	32,318
2022-03-11	13.790	13.990	13.560	13.630	10.275	111,244
2022-03-10	13.660	13.690	13.360	13.630	10.275	77,200
2022-03-09	13.690	13.800	13.630	13.650	10.290	221,721
2022-03-08	13.820	13.920	13.540	13.600	10.253	91,585
2022-03-07	14.260	14.320	13.820	13.900	10.479	67,610
2022-03-04	14.490	14.490	14.270	14.280	10.765	17,166
2022-03-03	14.520	14.520	14.270	14.370	10.833	16,303
2022-03-02	14.140	14.630	14.140	14.520	10.946	50,731
2022-03-01	14.250	14.250	13.980	14.110	10.637	87,269
2022-02-28	14.160	14.290	14.090	14.190	10.697	38,935
2022-02-25	14.140	14.330	13.960	14.330	10.803	61,664
2022-02-24	13.750	14.140	13.440	14.100	10.581	91,585
2022-02-23	14.150	14.210	14.080	14.130	10.604	28,386
2022-02-22	14.070	14.180	14.010	14.120	10.596	32,127
2022-02-18	14.250	14.365	14.050	14.140	10.611	67,514
2022-02-17	14.640	14.640	14.310	14.310	10.739	50,348
2022-02-16	14.550	14.550	14.380	14.390	10.799	17,837
2022-02-15	14.260	14.600	14.260	14.510	10.889	27,236
2022-02-14	14.480	14.510	14.210	14.320	10.746	39,319
2022-02-11	14.580	14.800	14.450	14.480	10.866	53,992
2022-02-10	14.590	14.750	14.530	14.630	10.979	32,894
2022-02-09	14.560	14.600	14.500	14.590	10.949	25,126
2022-02-08	14.450	14.530	14.380	14.490	10.874	24,550
2022-02-07	14.540	14.540	14.300	14.510	10.889	27,619
2022-02-04	14.420	14.550	14.350	14.450	10.844	38,072
2022-02-03	14.380	14.480	14.300	14.400	10.806	28,003
2022-02-02	14.450	14.470	14.280	14.380	10.791	25,318
2022-02-01	14.400	14.420	14.200	14.420	10.821	28,099
2022-01-31	14.450	14.470	14.290	14.350	10.769	42,867
2022-01-28	14.210	14.430	14.080	14.430	10.829	48,430
2022-01-27	14.190	14.340	14.150	14.280	10.668	53,512
2022-01-26	14.090	14.310	14.040	14.120	10.548	52,170
2022-01-25	14.020	14.170	13.810	14.060	10.504	69,144
2022-01-24	13.760	14.110	13.600	14.070	10.511	87,844
2022-01-21	14.030	14.140	13.850	14.100	10.533	61,088
2022-01-20	14.310	14.310	14.070	14.210	10.616	57,540
2022-01-19	14.350	14.350	14.160	14.170	10.586	38,168
2022-01-18	14.360	14.380	14.170	14.340	10.713	49,676
2022-01-17	14.370	14.560	14.230	14.360	10.728	65,212
2022-01-14	14.320	14.320	14.090	14.220	10.623	46,607
2022-01-13	14.150	14.280	14.140	14.240	10.638	38,935
2022-01-12	14.370	14.450	14.140	14.150	10.571	51,211
2022-01-11	14.320	14.400	14.150	14.330	10.705	64,061
2022-01-10	14.490	14.490	14.040	14.260	10.653	60,609
2022-01-07	14.160	14.430	14.070	14.330	10.705	30,592

← NewerPage 20 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.