Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.250	10.420	10.250	10.400	9.213	52,300
2025-02-12	10.300	10.350	10.200	10.240	9.072	29,900
2025-02-11	10.490	10.490	10.300	10.350	9.169	14,500
2025-02-10	10.330	10.530	10.330	10.490	9.293	8,400
2025-02-07	10.460	10.480	10.320	10.460	9.267	21,200
2025-02-06	10.740	10.740	10.460	10.500	9.302	19,400
2025-02-05	10.740	10.850	10.450	10.730	9.506	36,700
2025-02-04	10.690	10.690	10.440	10.470	9.275	19,900
2025-02-03	10.230	10.530	10.220	10.240	9.072	79,000
2025-01-31	10.820	10.820	10.650	10.690	9.470	24,600
2025-01-30	10.620	10.950	10.620	10.820	9.526	10,900
2025-01-29	10.830	10.850	10.630	10.700	9.420	12,600
2025-01-28	10.800	10.880	10.770	10.810	9.517	25,700
2025-01-27	10.780	10.920	10.780	10.830	9.535	11,000
2025-01-24	10.640	10.880	10.640	10.860	9.561	22,500
2025-01-23	10.580	10.700	10.580	10.670	9.394	13,200
2025-01-22	10.650	10.690	10.520	10.640	9.368	21,700
2025-01-21	10.450	10.670	10.450	10.640	9.368	10,500
2025-01-20	10.630	10.630	10.420	10.530	9.271	18,200
2025-01-17	10.650	10.690	10.480	10.530	9.271	27,500
2025-01-16	10.640	10.730	10.590	10.640	9.368	28,400
2025-01-15	10.670	10.740	10.600	10.620	9.350	20,900
2025-01-14	10.670	10.670	10.390	10.580	9.315	24,300
2025-01-13	10.690	10.720	10.500	10.660	9.385	47,800
2025-01-10	10.600	10.630	10.430	10.470	9.218	21,100
2025-01-09	10.500	10.660	10.500	10.620	9.350	14,400
2025-01-08	10.130	10.690	10.070	10.610	9.341	72,300
2025-01-07	10.900	10.910	10.710	10.760	9.473	22,300
2025-01-06	10.970	10.970	10.820	10.880	9.579	17,100
2025-01-03	10.880	11.030	10.820	10.990	9.676	26,300
2025-01-02	10.980	10.980	10.810	10.920	9.614	18,400
2024-12-31	11.080	11.080	10.830	10.890	9.588	21,100
2024-12-30	11.020	11.060	11.000	11.010	9.978	12,851
2024-12-27	10.980	11.130	10.980	11.090	10.050	13,042
2024-12-24	10.980	11.040	10.950	10.980	9.950	12,083
2024-12-23	10.960	10.990	10.830	10.990	9.959	22,441
2024-12-20	10.710	11.080	10.710	11.010	9.978	11,316
2024-12-19	10.860	10.870	10.700	10.740	9.733	31,359
2024-12-18	11.020	11.180	10.790	10.840	9.823	28,770
2024-12-17	10.810	11.010	10.810	11.010	9.978	16,878
2024-12-16	11.120	11.120	10.870	10.870	9.851	13,138
2024-12-13	11.070	11.150	10.980	11.050	10.014	14,577
2024-12-12	11.170	11.180	11.030	11.070	10.032	12,083
2024-12-11	11.070	11.210	11.070	11.160	10.113	11,988
2024-12-10	11.050	11.150	11.010	11.100	10.059	20,139
2024-12-09	11.160	11.240	11.040	11.110	10.068	16,015
2024-12-06	11.400	11.510	11.140	11.150	10.104	19,851
2024-12-05	11.280	11.560	11.280	11.500	10.422	29,729
2024-12-04	11.280	11.390	11.190	11.380	10.313	28,003
2024-12-03	11.230	11.390	11.230	11.300	10.240	10,549
2024-12-02	11.380	11.380	11.200	11.240	10.186	26,085
2024-11-29	11.420	11.520	11.340	11.440	10.367	13,042
2024-11-28	11.480	11.500	11.440	11.490	10.354	9,974
2024-11-27	11.320	11.420	11.320	11.340	10.219	5,754
2024-11-26	11.500	11.540	11.300	11.340	10.219	70,582
2024-11-25	11.530	11.720	11.530	11.610	10.462	18,988
2024-11-22	11.440	11.570	11.400	11.540	10.399	21,482
2024-11-21	11.500	11.630	11.440	11.460	10.327	25,893
2024-11-20	11.630	11.640	11.470	11.550	10.408	18,701
2024-11-19	11.820	11.890	11.610	11.650	10.498	45,648

← NewerPage 8 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.