Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.420	10.500	10.350	10.500	9.486	20,600
2025-05-09	10.440	10.440	10.220	10.320	9.323	17,700
2025-05-08	10.320	10.320	10.170	10.310	9.314	18,700
2025-05-07	10.290	10.400	10.170	10.230	9.242	11,600
2025-05-06	10.020	10.210	10.010	10.190	9.206	12,000
2025-05-05	10.470	10.470	10.200	10.200	9.215	23,000
2025-05-02	10.450	10.470	10.370	10.410	9.405	10,000
2025-05-01	10.300	10.410	10.200	10.400	9.396	12,400
2025-04-30	10.240	10.360	10.140	10.300	9.305	6,600
2025-04-29	10.190	10.320	10.190	10.280	9.227	23,000
2025-04-28	10.110	10.160	10.070	10.160	9.119	9,800
2025-04-25	10.220	10.220	10.000	10.080	9.047	47,000
2025-04-24	10.280	10.385	10.180	10.180	9.137	22,800
2025-04-23	10.250	10.290	10.180	10.260	9.209	11,400
2025-04-22	10.200	10.210	10.090	10.190	9.146	9,200
2025-04-21	10.290	10.290	9.930	10.010	8.984	17,700
2025-04-17	9.980	10.220	9.980	10.070	9.038	11,200
2025-04-16	10.030	10.240	9.930	10.120	9.083	29,700
2025-04-15	9.740	9.960	9.730	9.920	8.903	13,300
2025-04-14	9.810	9.890	9.700	9.700	8.706	21,800
2025-04-11	9.610	9.810	9.560	9.750	8.751	30,700
2025-04-10	9.940	9.940	9.390	9.520	8.544	42,000
2025-04-09	9.120	9.770	9.040	9.670	8.679	67,800
2025-04-08	9.810	9.950	9.300	9.350	8.392	57,300
2025-04-07	9.980	9.985	9.500	9.840	8.832	117,200
2025-04-04	10.100	10.130	9.990	10.000	8.975	38,100
2025-04-03	10.110	10.190	10.090	10.190	9.146	12,400
2025-04-02	10.330	10.330	10.110	10.170	9.128	10,100
2025-04-01	10.230	10.410	10.230	10.290	9.236	40,700
2025-03-31	10.260	10.320	10.220	10.220	9.173	14,200
2025-03-28	10.350	10.360	10.230	10.330	9.211	34,700
2025-03-27	10.420	10.420	10.220	10.370	9.247	64,200
2025-03-26	10.570	10.570	10.350	10.380	9.256	14,200
2025-03-25	10.540	10.580	10.500	10.520	9.381	17,700
2025-03-24	10.470	10.545	10.420	10.440	9.309	21,600
2025-03-21	10.610	10.610	10.290	10.420	9.292	17,800
2025-03-20	10.330	10.640	10.330	10.620	9.470	32,300
2025-03-19	10.190	10.350	10.150	10.350	9.229	42,400
2025-03-18	10.280	10.300	10.150	10.150	9.051	33,200
2025-03-17	10.080	10.330	10.080	10.280	9.167	57,100
2025-03-14	10.070	10.080	10.050	10.060	8.971	33,300
2025-03-13	10.050	10.090	10.010	10.050	8.962	42,600
2025-03-12	10.060	10.100	10.050	10.050	8.962	49,500
2025-03-11	10.070	10.100	10.030	10.060	8.971	70,400
2025-03-10	10.180	10.180	10.040	10.060	8.971	19,000
2025-03-07	10.010	10.180	10.010	10.150	9.051	38,900
2025-03-06	10.090	10.180	9.980	10.000	8.917	39,100
2025-03-05	10.090	10.300	10.090	10.290	9.176	20,900
2025-03-04	10.060	10.220	9.990	10.120	9.024	45,200
2025-03-03	10.230	10.260	10.150	10.200	9.095	19,500
2025-02-28	10.250	10.280	10.170	10.180	9.078	17,300
2025-02-27	10.300	10.430	10.240	10.300	9.125	29,800
2025-02-26	10.200	10.370	10.200	10.330	9.151	30,800
2025-02-25	10.200	10.300	10.180	10.220	9.054	29,100
2025-02-24	10.270	10.340	10.190	10.220	9.054	13,400
2025-02-21	10.270	10.270	10.160	10.260	9.089	13,700
2025-02-20	10.350	10.350	10.200	10.280	9.107	26,100
2025-02-19	10.250	10.340	10.150	10.310	9.134	37,400
2025-02-18	10.240	10.360	10.240	10.260	9.089	29,700
2025-02-14	10.430	10.490	10.210	10.270	9.098	21,900

← NewerPage 7 of 21 · 1,256 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.