Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	14.280	14.340	14.100	14.140	10.563	57,061
2022-01-05	14.510	14.740	14.300	14.320	10.698	52,074
2022-01-04	14.960	15.090	14.490	14.580	10.892	293,934
2021-12-31	14.490	14.970	14.440	14.950	11.169	193,526
2021-12-30	14.240	14.450	14.140	14.440	10.788	42,580
2021-12-29	13.770	14.290	13.740	14.270	10.613	72,596
2021-12-24	13.750	13.870	13.600	13.770	10.241	34,812
2021-12-23	13.730	13.850	13.630	13.750	10.226	35,963
2021-12-22	13.400	13.700	13.380	13.650	10.151	24,550
2021-12-21	13.350	13.460	13.250	13.400	9.965	20,906
2021-12-20	13.340	13.380	13.130	13.240	9.846	59,842
2021-12-17	13.720	13.720	13.500	13.590	10.107	32,414
2021-12-16	13.730	13.730	13.590	13.600	10.114	40,949
2021-12-15	13.440	13.690	13.420	13.610	10.122	69,048
2021-12-14	13.360	13.560	13.360	13.440	9.995	40,374
2021-12-13	13.700	13.800	13.450	13.550	10.077	63,294
2021-12-10	13.620	13.765	13.550	13.750	10.226	50,156
2021-12-09	13.510	13.670	13.510	13.550	10.077	55,526
2021-12-08	13.530	13.740	13.510	13.650	10.151	28,578
2021-12-07	13.450	13.600	13.450	13.550	10.077	56,965
2021-12-06	13.330	13.750	13.330	13.430	9.988	67,993
2021-12-03	13.310	13.590	13.210	13.410	9.973	66,938
2021-12-02	13.120	13.340	13.120	13.320	9.906	23,783
2021-12-01	13.190	13.400	13.090	13.120	9.757	81,036
2021-11-30	13.510	13.510	13.010	13.110	9.750	88,612
2021-11-29	13.490	13.610	13.390	13.500	10.040	49,389
2021-11-26	13.550	13.690	13.450	13.610	10.074	47,758
2021-11-25	13.370	13.760	13.370	13.740	10.170	47,183
2021-11-24	13.320	13.530	13.290	13.500	9.992	28,962
2021-11-23	13.340	13.370	13.270	13.340	9.874	16,399
2021-11-22	13.480	13.480	13.050	13.290	9.837	126,684
2021-11-19	13.400	13.400	13.210	13.290	9.837	27,044
2021-11-18	13.390	13.400	13.230	13.300	9.844	23,687
2021-11-17	13.390	13.430	13.090	13.320	9.859	93,023
2021-11-16	13.380	13.380	13.100	13.140	9.726	49,197
2021-11-15	13.550	13.550	13.180	13.300	9.844	77,391
2021-11-12	13.560	13.590	13.540	13.570	10.044	18,892
2021-11-11	13.620	13.630	13.550	13.610	10.074	12,371
2021-11-10	13.610	13.630	13.520	13.610	10.074	21,578
2021-11-09	13.600	13.650	13.560	13.610	10.074	19,372
2021-11-08	13.640	13.640	13.550	13.630	10.089	9,398
2021-11-05	13.640	13.650	13.520	13.620	10.081	31,359
2021-11-04	13.400	13.640	13.400	13.640	10.096	25,509
2021-11-03	13.570	13.570	13.365	13.430	9.941	45,648
2021-11-02	13.400	13.420	13.330	13.330	9.867	20,235
2021-11-01	13.460	13.550	13.400	13.440	9.948	42,867
2021-10-29	13.360	13.460	13.320	13.430	9.941	30,113
2021-10-28	13.470	13.470	13.280	13.370	9.896	18,988
2021-10-27	13.490	13.580	13.400	13.440	9.900	30,592
2021-10-26	13.500	13.500	13.390	13.500	9.945	30,017
2021-10-25	13.280	13.460	13.180	13.460	9.915	44,785
2021-10-22	13.470	13.470	13.200	13.280	9.783	53,129
2021-10-21	13.500	13.500	13.330	13.410	9.878	24,455
2021-10-20	13.500	13.540	13.440	13.490	9.937	31,072
2021-10-19	13.310	13.490	13.300	13.480	9.930	24,742

← NewerPage 21 of 21 · 1,255 trading days

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.