Marwest Apartment Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.750	0.750	0.750	0.750	0.712	0
2024-05-27	0.750	0.750	0.750	0.750	0.712	4,000
2024-05-24	0.750	0.750	0.750	0.750	0.712	0
2024-05-23	0.750	0.750	0.750	0.750	0.712	1,000
2024-05-22	0.720	0.720	0.720	0.720	0.683	0
2024-05-21	0.720	0.720	0.720	0.720	0.683	0
2024-05-17	0.740	0.740	0.720	0.720	0.683	6,000
2024-05-16	0.740	0.750	0.740	0.740	0.702	16,500
2024-05-15	0.770	0.770	0.770	0.770	0.731	0
2024-05-14	0.770	0.770	0.770	0.770	0.731	500
2024-05-13	0.770	0.770	0.770	0.770	0.731	10,000
2024-05-10	0.760	0.770	0.760	0.770	0.731	12,000
2024-05-09	0.770	0.770	0.770	0.770	0.731	0
2024-05-08	0.780	0.780	0.770	0.770	0.731	15,500
2024-05-07	0.780	0.780	0.780	0.780	0.740	7,510
2024-05-06	0.850	0.850	0.790	0.790	0.750	4,125
2024-05-03	0.840	0.840	0.840	0.840	0.797	0
2024-05-02	0.840	0.840	0.840	0.840	0.797	500
2024-05-01	0.850	0.850	0.850	0.850	0.806	0
2024-04-30	0.850	0.850	0.850	0.850	0.806	0
2024-04-29	0.850	0.850	0.850	0.850	0.806	0
2024-04-26	0.850	0.850	0.850	0.850	0.805	0
2024-04-25	0.850	0.850	0.850	0.850	0.805	500
2024-04-24	0.780	0.780	0.760	0.760	0.720	17,500
2024-04-23	0.850	0.850	0.850	0.850	0.805	1,000
2024-04-22	0.890	0.890	0.890	0.890	0.843	0
2024-04-19	0.890	0.890	0.890	0.890	0.843	0
2024-04-18	0.800	0.890	0.760	0.890	0.843	40,000
2024-04-17	0.900	0.900	0.900	0.900	0.853	0
2024-04-16	0.900	0.900	0.900	0.900	0.853	2,500
2024-04-15	0.900	0.900	0.900	0.900	0.853	0
2024-04-12	0.900	0.900	0.900	0.900	0.853	500
2024-04-11	0.900	0.900	0.900	0.900	0.853	0
2024-04-10	0.850	0.900	0.850	0.900	0.853	5,888
2024-04-09	0.800	0.800	0.800	0.800	0.758	0
2024-04-08	0.800	0.800	0.800	0.800	0.758	0
2024-04-05	0.800	0.800	0.800	0.800	0.758	600
2024-04-04	0.800	0.890	0.800	0.800	0.758	30,800
2024-04-03	0.850	0.850	0.850	0.850	0.805	0
2024-04-02	0.850	0.850	0.850	0.850	0.805	0
2024-04-01	0.850	0.850	0.850	0.850	0.805	500
2024-03-28	0.840	0.900	0.840	0.900	0.853	8,000
2024-03-27	0.840	0.840	0.840	0.840	0.796	2,000
2024-03-26	0.840	0.840	0.840	0.840	0.795	0
2024-03-25	0.840	0.840	0.840	0.840	0.795	500
2024-03-22	0.850	0.850	0.850	0.850	0.804	0
2024-03-21	0.850	0.850	0.850	0.850	0.804	0
2024-03-20	0.840	0.860	0.840	0.850	0.804	11,000
2024-03-19	0.710	0.710	0.710	0.710	0.672	500
2024-03-18	0.800	0.800	0.800	0.800	0.757	501
2024-03-15	0.850	0.850	0.850	0.850	0.804	0
2024-03-14	0.850	0.850	0.850	0.850	0.804	0
2024-03-13	0.850	0.850	0.850	0.850	0.804	0
2024-03-12	0.850	0.850	0.850	0.850	0.804	0
2024-03-11	0.850	0.850	0.850	0.850	0.804	0
2024-03-08	0.850	0.850	0.850	0.850	0.804	500
2024-03-07	0.780	0.780	0.780	0.780	0.738	0
2024-03-06	0.780	0.780	0.780	0.780	0.738	1,000
2024-03-05	0.700	0.730	0.650	0.730	0.691	25,025
2024-03-04	0.700	0.700	0.700	0.700	0.662	500

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0015 CAD
2026-08-31	0.0015 CAD
2026-07-31	0.0015 CAD
2026-06-30	0.0015 CAD
2026-05-29	0.0014 CAD
2026-04-30	0.0014 CAD
2026-03-31	0.0014 CAD
2026-02-27	0.0014 CAD
2026-01-30	0.0014 CAD
2025-12-31	0.0014 CAD
2025-11-28	0.0014 CAD
2025-10-31	0.0014 CAD
2025-09-29	0.0014 CAD
2025-08-29	0.0014 CAD
2025-07-31	0.0014 CAD
2025-06-30	0.0014 CAD
2025-05-30	0.0013 CAD
2025-04-30	0.0013 CAD
2025-03-31	0.0013 CAD
2025-02-28	0.0013 CAD
2025-01-31	0.0013 CAD
2024-12-31	0.0013 CAD
2024-11-29	0.0013 CAD
2024-10-31	0.0013 CAD
2024-09-27	0.0013 CAD
2024-08-30	0.0013 CAD
2024-07-31	0.0013 CAD
2024-06-28	0.0013 CAD
2024-05-31	0.0013 CAD
2024-04-29	0.0013 CAD
2024-03-27	0.0013 CAD
2024-02-28	0.0013 CAD
2024-01-30	0.0013 CAD
2023-12-28	0.0013 CAD
2023-11-29	0.0013 CAD
2023-10-30	0.0013 CAD
2023-09-28	0.0013 CAD
2023-08-30	0.0013 CAD
2023-07-28	0.0013 CAD
2023-06-29	0.0013 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.