Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	11.390	11.400	11.320	11.320	10.737	21,000
2026-01-27	11.400	11.430	11.370	11.380	10.794	18,500
2026-01-26	11.420	11.440	11.370	11.430	10.842	28,100
2026-01-23	11.340	11.430	11.330	11.420	10.832	30,800
2026-01-22	11.330	11.440	11.330	11.340	10.756	67,300
2026-01-21	11.240	11.330	11.220	11.300	10.718	37,500
2026-01-20	11.310	11.350	11.220	11.280	10.699	59,400
2026-01-19	11.340	11.400	11.320	11.400	10.813	13,600
2026-01-16	11.380	11.420	11.340	11.350	10.766	41,000
2026-01-15	11.330	11.365	11.310	11.340	10.756	18,400
2026-01-14	11.380	11.380	11.300	11.310	10.728	9,500
2026-01-13	11.290	11.380	11.270	11.300	10.718	45,100
2026-01-12	11.350	11.350	11.280	11.310	10.728	24,700
2026-01-09	11.280	11.340	11.220	11.310	10.728	24,000
2026-01-08	11.220	11.290	11.220	11.230	10.652	20,600
2026-01-07	11.200	11.250	11.170	11.210	10.633	30,000
2026-01-06	11.120	11.260	11.120	11.200	10.624	36,400
2026-01-05	11.050	11.250	11.050	11.170	10.595	79,600
2026-01-02	11.010	11.070	11.010	11.040	10.472	33,400
2025-12-31	11.040	11.040	11.000	11.010	10.443	8,500
2025-12-30	11.000	11.100	10.960	11.090	10.454	65,000
2025-12-29	11.050	11.080	11.000	11.030	10.397	34,500
2025-12-24	11.020	11.030	11.000	11.030	10.397	12,100
2025-12-23	11.090	11.090	11.010	11.030	10.397	29,700
2025-12-22	11.020	11.110	11.020	11.040	10.407	27,400
2025-12-19	11.060	11.140	11.040	11.100	10.463	34,200
2025-12-18	11.020	11.090	10.990	11.070	10.435	47,000
2025-12-17	10.930	11.070	10.920	11.070	10.435	105,500
2025-12-16	10.940	10.940	10.850	10.900	10.275	70,000
2025-12-15	10.920	10.930	10.850	10.900	10.275	26,100
2025-12-12	10.990	10.990	10.830	10.830	10.209	38,900
2025-12-11	10.900	10.980	10.900	10.910	10.284	40,300
2025-12-10	10.820	10.910	10.820	10.860	10.237	27,900
2025-12-09	10.880	10.970	10.840	10.840	10.218	30,400
2025-12-08	10.900	10.900	10.820	10.880	10.256	18,700
2025-12-05	10.950	10.950	10.890	10.890	10.265	7,000
2025-12-04	10.950	11.040	10.950	10.950	10.322	39,400
2025-12-03	10.810	10.970	10.810	10.950	10.322	42,500
2025-12-02	10.770	10.900	10.770	10.890	10.265	20,200
2025-12-01	10.750	10.860	10.750	10.850	10.227	36,800
2025-11-28	10.920	10.920	10.810	10.810	10.190	43,700
2025-11-27	10.880	10.960	10.880	10.920	10.228	18,400
2025-11-26	10.960	11.000	10.860	10.950	10.257	37,200
2025-11-25	10.940	11.000	10.940	10.970	10.275	17,300
2025-11-24	10.940	10.940	10.860	10.870	10.182	22,200
2025-11-21	10.830	10.950	10.830	10.910	10.219	14,600
2025-11-20	10.910	10.970	10.810	10.820	10.135	27,200
2025-11-19	10.900	10.970	10.870	10.890	10.200	46,000
2025-11-18	10.830	10.980	10.830	10.960	10.266	35,000
2025-11-17	10.910	10.980	10.870	10.910	10.219	20,800
2025-11-14	10.890	10.930	10.710	10.810	10.125	24,600
2025-11-13	10.960	10.960	10.800	10.800	10.116	53,100
2025-11-12	10.930	11.000	10.900	10.920	10.228	28,800
2025-11-11	10.770	10.970	10.770	10.910	10.219	28,900
2025-11-10	10.830	10.890	10.770	10.790	10.107	25,400
2025-11-07	10.800	10.840	10.680	10.820	10.135	38,100
2025-11-06	10.870	10.870	10.750	10.770	10.088	67,000
2025-11-05	10.840	10.900	10.835	10.860	10.172	10,500
2025-11-04	10.865	10.865	10.770	10.810	10.125	40,000
2025-11-03	10.960	10.960	10.800	10.890	10.200	33,000

← NewerPage 4 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.