Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	10.920	10.970	10.830	10.910	10.219	27,800
2025-10-30	11.070	11.070	10.840	10.870	10.117	63,600
2025-10-29	11.140	11.140	10.930	11.110	10.340	55,700
2025-10-28	11.090	11.150	11.080	11.110	10.340	46,800
2025-10-27	11.140	11.140	11.060	11.110	10.340	55,900
2025-10-24	10.990	11.150	10.970	11.100	10.331	120,400
2025-10-23	11.030	11.030	10.940	10.970	10.210	90,400
2025-10-22	10.980	10.990	10.930	10.960	10.201	63,600
2025-10-21	11.020	11.040	10.950	10.980	10.219	61,800
2025-10-20	10.980	11.060	10.980	11.040	10.275	26,200
2025-10-17	11.000	11.030	10.950	11.030	10.266	30,000
2025-10-16	11.050	11.110	10.990	11.030	10.266	43,400
2025-10-15	10.930	11.070	10.930	11.050	10.285	55,500
2025-10-14	10.860	11.020	10.860	10.950	10.191	37,100
2025-10-10	11.020	11.090	10.800	10.800	10.052	100,100
2025-10-09	11.070	11.110	11.000	11.040	10.275	129,800
2025-10-08	11.080	11.110	11.060	11.100	10.331	93,900
2025-10-07	11.210	11.210	11.050	11.080	10.312	410,700
2025-10-06	11.540	11.620	11.500	11.510	10.713	12,300
2025-10-03	11.360	11.520	11.310	11.480	10.685	11,300
2025-10-02	11.360	11.440	11.240	11.380	10.592	11,300
2025-10-01	11.360	11.460	11.350	11.410	10.620	18,500
2025-09-30	11.310	11.380	11.310	11.340	10.554	8,800
2025-09-29	11.440	11.440	11.310	11.380	10.592	18,200
2025-09-26	11.400	11.440	11.360	11.360	10.509	11,500
2025-09-25	11.410	11.410	11.350	11.370	10.518	11,300
2025-09-24	11.500	11.530	11.410	11.410	10.555	21,900
2025-09-23	11.560	11.590	11.430	11.480	10.620	14,900
2025-09-22	11.580	11.590	11.450	11.490	10.629	19,400
2025-09-19	11.600	11.640	11.570	11.640	10.768	8,900
2025-09-18	11.550	11.560	11.480	11.530	10.666	16,100
2025-09-17	11.550	11.560	11.480	11.500	10.638	12,500
2025-09-16	11.690	11.690	11.480	11.500	10.638	9,600
2025-09-15	11.520	11.550	11.500	11.510	10.648	17,800
2025-09-12	11.520	11.570	11.500	11.530	10.666	18,900
2025-09-11	11.530	11.570	11.510	11.520	10.657	27,400
2025-09-10	11.550	11.600	11.490	11.540	10.675	22,800
2025-09-09	11.670	11.670	11.510	11.580	10.712	19,100
2025-09-08	11.750	11.750	11.590	11.590	10.722	12,600
2025-09-05	11.630	11.750	11.630	11.720	10.842	11,100
2025-09-04	11.630	11.700	11.630	11.660	10.786	8,000
2025-09-03	11.630	11.650	11.570	11.620	10.749	12,400
2025-09-02	11.790	11.790	11.550	11.570	10.703	24,400
2025-08-29	11.780	11.830	11.590	11.830	10.944	10,400
2025-08-28	11.610	11.780	11.610	11.720	10.778	10,500
2025-08-27	11.800	11.850	11.760	11.830	10.879	15,500
2025-08-26	11.870	11.870	11.720	11.810	10.861	11,600
2025-08-25	11.910	11.910	11.760	11.760	10.815	8,400
2025-08-22	11.790	11.900	11.740	11.890	10.934	30,600
2025-08-21	11.680	11.710	11.510	11.710	10.769	14,800
2025-08-20	11.620	11.640	11.470	11.480	10.557	15,000
2025-08-19	11.650	11.780	11.630	11.680	10.741	40,000
2025-08-18	11.540	11.620	11.470	11.590	10.658	26,400
2025-08-15	11.310	11.570	11.310	11.540	10.612	34,400
2025-08-14	11.400	11.400	11.270	11.270	10.364	22,300
2025-08-13	11.250	11.390	11.250	11.340	10.429	22,300
2025-08-12	11.260	11.300	11.250	11.300	10.392	12,000
2025-08-11	11.250	11.300	11.230	11.300	10.392	5,500
2025-08-08	11.160	11.270	11.160	11.230	10.327	6,300
2025-08-07	11.260	11.330	11.180	11.180	10.281	11,200

← NewerPage 5 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.