Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.480	11.620	11.400	11.580	11.185	36,400
2026-04-23	11.560	11.590	11.490	11.550	11.157	35,600
2026-04-22	11.560	11.580	11.440	11.500	11.108	15,200
2026-04-21	11.500	11.600	11.480	11.520	11.128	52,300
2026-04-20	11.450	11.620	11.430	11.590	11.195	39,600
2026-04-17	11.470	11.560	11.450	11.500	11.108	48,800
2026-04-16	11.440	11.520	11.360	11.450	11.060	49,700
2026-04-15	11.400	11.490	11.380	11.430	11.041	36,900
2026-04-14	11.230	11.440	11.150	11.380	10.992	69,200
2026-04-13	11.340	11.340	11.160	11.280	10.896	70,200
2026-04-10	11.300	11.370	11.230	11.310	10.925	68,600
2026-04-09	11.430	11.460	11.320	11.320	10.934	43,200
2026-04-08	11.450	11.520	11.390	11.400	11.012	56,300
2026-04-07	11.450	11.490	11.370	11.410	11.021	26,100
2026-04-06	11.410	11.520	11.410	11.490	11.099	12,700
2026-04-02	11.370	11.510	11.370	11.460	11.070	16,700
2026-04-01	11.270	11.500	11.270	11.400	11.012	23,600
2026-03-31	11.250	11.310	11.190	11.210	10.828	47,300
2026-03-30	11.340	11.440	11.200	11.220	10.771	34,700
2026-03-27	11.330	11.420	11.230	11.340	10.886	36,200
2026-03-26	11.520	11.520	11.360	11.400	10.944	21,100
2026-03-25	11.460	11.510	11.390	11.460	11.002	35,900
2026-03-24	11.690	11.690	11.390	11.390	10.934	17,800
2026-03-23	11.400	11.600	11.400	11.420	10.963	26,300
2026-03-20	11.430	11.490	11.370	11.390	10.934	46,800
2026-03-19	11.690	11.690	11.410	11.430	10.973	41,000
2026-03-18	11.600	11.730	11.520	11.650	11.184	34,000
2026-03-17	11.460	11.700	11.460	11.650	11.184	32,700
2026-03-16	11.410	11.600	11.410	11.500	11.040	55,300
2026-03-13	11.520	11.560	11.430	11.460	11.002	29,200
2026-03-12	11.620	11.620	11.460	11.460	11.002	21,000
2026-03-11	11.630	11.650	11.560	11.640	11.174	17,200
2026-03-10	11.550	11.700	11.550	11.600	11.136	33,700
2026-03-09	11.370	11.630	11.370	11.590	11.126	66,100
2026-03-06	11.700	11.780	11.600	11.630	11.165	50,000
2026-03-05	11.590	11.790	11.590	11.740	11.270	85,400
2026-03-04	11.590	11.640	11.550	11.590	11.126	8,200
2026-03-03	11.610	11.700	11.420	11.600	11.136	48,800
2026-03-02	11.590	11.650	11.550	11.570	11.107	32,600
2026-02-27	11.740	11.780	11.680	11.680	11.213	21,600
2026-02-26	11.750	11.770	11.680	11.730	11.194	54,200
2026-02-25	11.700	11.740	11.600	11.690	11.156	40,100
2026-02-24	11.740	11.740	11.620	11.700	11.166	21,600
2026-02-23	11.520	11.720	11.520	11.660	11.128	54,000
2026-02-20	11.650	11.685	11.490	11.570	11.042	65,000
2026-02-19	11.300	11.840	11.260	11.630	11.099	243,200
2026-02-18	11.300	11.340	11.270	11.300	10.784	32,400
2026-02-17	11.360	11.360	11.230	11.295	10.779	36,700
2026-02-13	11.090	11.370	11.070	11.230	10.717	79,100
2026-02-12	11.220	11.230	11.080	11.080	10.574	68,200
2026-02-11	11.380	11.380	11.180	11.260	10.746	33,900
2026-02-10	11.440	11.470	11.230	11.380	10.860	68,500
2026-02-09	11.480	11.480	11.360	11.420	10.899	17,600
2026-02-06	11.450	11.460	11.400	11.440	10.918	28,300
2026-02-05	11.430	11.440	11.330	11.430	10.908	27,900
2026-02-04	11.310	11.430	11.310	11.400	10.880	34,200
2026-02-03	11.300	11.350	11.270	11.320	10.803	27,300
2026-02-02	11.210	11.340	11.200	11.280	10.765	32,200
2026-01-30	11.300	11.300	11.150	11.220	10.708	48,000
2026-01-29	11.350	11.360	11.310	11.320	10.737	25,700

← NewerPage 3 of 5 · 250 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.