Automotive Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	12.090	12.160	11.900	11.940	10.760	29,825
2024-11-15	12.370	12.370	12.120	12.150	10.949	21,194
2024-11-14	12.190	12.360	12.150	12.320	11.102	18,413
2024-11-13	12.150	12.190	12.070	12.150	10.949	8,343
2024-11-12	12.050	12.200	12.050	12.160	10.958	12,755
2024-11-11	12.040	12.100	11.880	12.100	10.904	17,742
2024-11-08	11.960	12.080	11.960	12.060	10.868	6,713
2024-11-07	11.850	12.105	11.850	12.030	10.841	24,455
2024-11-06	12.050	12.050	11.740	11.880	10.706	16,015
2024-11-05	12.050	12.100	11.990	12.030	10.841	14,289
2024-11-04	12.250	12.350	12.030	12.080	10.886	31,359
2024-11-01	11.910	12.310	11.910	12.250	11.039	30,688
2024-10-31	12.230	12.230	11.980	12.060	10.868	20,523
2024-10-30	12.290	12.290	12.110	12.220	10.954	11,220
2024-10-29	12.220	12.290	12.060	12.290	11.017	22,441
2024-10-28	12.340	12.360	12.230	12.260	10.990	18,125
2024-10-25	12.500	12.500	12.350	12.380	11.098	13,810
2024-10-24	12.650	12.650	12.430	12.580	11.277	11,412
2024-10-23	12.630	12.780	12.630	12.670	11.358	21,194
2024-10-22	12.420	12.730	12.420	12.730	11.411	13,042
2024-10-21	12.680	12.680	12.460	12.600	11.295	29,345
2024-10-18	12.670	12.720	12.630	12.680	11.367	12,563
2024-10-17	12.740	12.740	12.570	12.670	11.358	19,180
2024-10-16	12.650	12.710	12.610	12.640	11.331	19,180
2024-10-15	12.510	12.630	12.450	12.590	11.286	42,867
2024-10-11	12.370	12.450	12.320	12.440	11.151	21,002
2024-10-10	12.350	12.370	12.210	12.320	11.044	20,139
2024-10-09	12.340	12.490	12.320	12.320	11.044	12,371
2024-10-08	12.320	12.330	12.200	12.310	11.035	11,508
2024-10-07	12.110	12.280	12.090	12.270	10.999	22,728
2024-10-04	12.290	12.310	12.170	12.180	10.918	24,646
2024-10-03	12.420	12.420	12.290	12.290	11.017	22,057
2024-10-02	12.330	12.480	12.310	12.380	11.098	27,619
2024-10-01	12.300	12.460	12.300	12.350	11.071	24,167
2024-09-30	12.340	12.410	12.280	12.380	11.098	21,578
2024-09-27	12.370	12.370	12.240	12.280	11.008	14,193
2024-09-26	12.460	12.550	12.320	12.360	11.022	32,031
2024-09-25	12.320	12.500	12.290	12.500	11.147	28,962
2024-09-24	12.300	12.400	12.260	12.320	10.986	13,042
2024-09-23	12.220	12.280	12.220	12.250	10.924	9,974
2024-09-20	12.170	12.280	12.170	12.280	10.951	23,687
2024-09-19	12.010	12.250	11.995	12.250	10.924	27,140
2024-09-18	12.210	12.210	11.920	11.990	10.692	45,553
2024-09-17	12.480	12.510	12.030	12.110	10.799	40,374
2024-09-16	12.500	12.500	12.370	12.480	11.129	25,509
2024-09-13	12.480	12.590	12.440	12.560	11.200	40,086
2024-09-12	12.290	12.490	12.260	12.490	11.138	84,776
2024-09-11	11.990	12.290	11.990	12.220	10.897	34,812
2024-09-10	12.030	12.150	12.000	12.000	10.701	28,962
2024-09-09	11.760	12.130	11.760	12.080	10.772	80,652
2024-09-06	11.720	11.820	11.700	11.780	10.505	22,441
2024-09-05	11.580	11.830	11.580	11.800	10.523	75,953
2024-09-04	11.260	11.660	11.260	11.610	10.353	43,922
2024-09-03	11.370	11.400	11.260	11.260	10.041	27,236
2024-08-30	11.310	11.380	11.265	11.370	10.139	16,015
2024-08-29	11.270	11.345	11.210	11.340	10.055	20,619
2024-08-28	11.180	11.250	11.130	11.250	9.975	15,824
2024-08-27	11.220	11.220	11.140	11.160	9.896	10,261
2024-08-26	11.200	11.270	11.110	11.220	9.949	25,222
2024-08-23	11.040	11.340	11.040	11.190	9.922	33,565

← NewerPage 9 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.