Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.240	11.370	11.240	11.310	10.401	6,900
2025-08-05	11.330	11.370	11.220	11.360	10.447	8,000
2025-08-01	11.010	11.170	11.000	11.150	10.254	14,500
2025-07-31	11.370	11.370	11.250	11.250	10.346	13,900
2025-07-30	11.320	11.420	11.320	11.400	10.422	23,700
2025-07-29	11.450	11.450	11.340	11.400	10.422	22,500
2025-07-28	11.390	11.430	11.310	11.400	10.422	26,800
2025-07-25	11.400	11.450	11.350	11.390	10.413	11,500
2025-07-24	11.400	11.420	11.360	11.400	10.422	6,300
2025-07-23	11.370	11.420	11.360	11.420	10.440	15,100
2025-07-22	11.330	11.400	11.250	11.380	10.404	8,300
2025-07-21	11.430	11.510	11.320	11.340	10.367	17,800
2025-07-18	11.520	11.530	11.360	11.430	10.450	8,300
2025-07-17	11.470	11.590	11.410	11.530	10.541	22,400
2025-07-16	11.460	11.490	11.380	11.490	10.504	7,800
2025-07-15	11.480	11.490	11.410	11.470	10.486	6,800
2025-07-14	11.520	11.520	11.450	11.490	10.504	7,200
2025-07-11	11.440	11.460	11.400	11.450	10.468	7,700
2025-07-10	11.450	11.520	11.440	11.460	10.477	10,500
2025-07-09	11.470	11.480	11.420	11.470	10.486	9,500
2025-07-08	11.320	11.460	11.320	11.420	10.440	22,500
2025-07-07	11.520	11.520	11.370	11.480	10.495	7,900
2025-07-04	11.320	11.520	11.320	11.520	10.532	9,400
2025-07-03	11.390	11.390	11.320	11.320	10.349	11,100
2025-07-02	11.500	11.500	11.250	11.350	10.376	19,800
2025-06-30	11.570	11.630	11.520	11.520	10.532	12,200
2025-06-27	11.400	11.650	11.400	11.600	10.544	19,000
2025-06-26	11.300	11.480	11.300	11.480	10.435	45,000
2025-06-25	11.430	11.450	11.330	11.360	10.326	13,900
2025-06-24	11.380	11.430	11.340	11.390	10.353	9,500
2025-06-23	11.240	11.360	11.230	11.360	10.326	21,200
2025-06-20	11.200	11.280	11.150	11.220	10.198	23,600
2025-06-19	11.170	11.220	11.100	11.200	10.180	7,400
2025-06-18	11.210	11.250	11.180	11.240	10.216	7,200
2025-06-17	11.170	11.190	11.060	11.190	10.171	14,300
2025-06-16	11.070	11.160	11.070	11.100	10.089	9,200
2025-06-13	11.210	11.230	11.050	11.050	10.044	10,000
2025-06-12	11.230	11.230	11.110	11.230	10.207	4,200
2025-06-11	11.170	11.280	11.170	11.210	10.189	20,500
2025-06-10	11.210	11.230	11.120	11.120	10.107	11,900
2025-06-09	11.130	11.235	11.060	11.190	10.171	28,300
2025-06-06	11.050	11.140	11.030	11.090	10.080	9,400
2025-06-05	11.120	11.120	10.980	11.050	10.044	10,500
2025-06-04	11.090	11.120	11.050	11.090	10.080	16,100
2025-06-03	11.060	11.100	11.010	11.040	10.035	6,600
2025-06-02	11.020	11.160	10.970	11.010	10.007	22,000
2025-05-30	10.950	10.990	10.920	10.950	9.953	6,600
2025-05-29	11.070	11.120	10.930	11.020	9.956	12,100
2025-05-28	10.920	11.050	10.900	11.020	9.956	24,800
2025-05-27	10.950	10.980	10.830	10.860	9.811	34,300
2025-05-26	10.830	10.920	10.830	10.890	9.838	10,300
2025-05-23	10.750	10.900	10.750	10.830	9.784	7,900
2025-05-22	10.710	10.860	10.710	10.810	9.766	10,300
2025-05-21	10.900	10.920	10.690	10.770	9.730	26,000
2025-05-20	10.930	10.960	10.840	10.920	9.865	21,900
2025-05-16	10.750	10.880	10.750	10.810	9.766	32,000
2025-05-15	10.510	10.740	10.510	10.650	9.621	19,400
2025-05-14	10.540	10.600	10.360	10.570	9.549	32,400
2025-05-13	10.500	10.560	10.400	10.530	9.513	30,900
2025-05-12	10.420	10.500	10.350	10.500	9.486	20,600

← NewerPage 6 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.