Marwest Apartment Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.700	0.700	0.700	0.700	0.662	6,000
2024-02-29	0.730	0.730	0.730	0.730	0.691	0
2024-02-28	0.730	0.730	0.730	0.730	0.691	0
2024-02-27	0.730	0.730	0.730	0.730	0.689	0
2024-02-26	0.680	0.730	0.660	0.730	0.689	6,000
2024-02-23	0.740	0.740	0.740	0.740	0.699	0
2024-02-22	0.740	0.740	0.740	0.740	0.699	500
2024-02-21	0.680	0.680	0.680	0.680	0.642	0
2024-02-20	0.740	0.740	0.670	0.680	0.642	8,500
2024-02-16	0.740	0.740	0.740	0.740	0.699	0
2024-02-15	0.750	0.750	0.740	0.740	0.699	6,522
2024-02-14	0.800	0.800	0.750	0.750	0.708	6,000
2024-02-13	0.800	0.800	0.800	0.800	0.755	31,000
2024-02-12	0.800	0.800	0.800	0.800	0.755	1,000
2024-02-09	0.800	0.800	0.800	0.800	0.755	500
2024-02-08	0.800	0.800	0.800	0.800	0.755	2,500
2024-02-07	0.800	0.800	0.800	0.800	0.755	17,550
2024-02-06	0.880	0.880	0.880	0.880	0.831	0
2024-02-05	0.880	0.880	0.880	0.880	0.831	0
2024-02-02	0.740	0.880	0.740	0.880	0.831	1,500
2024-02-01	0.750	0.880	0.740	0.880	0.831	5,500
2024-01-31	0.730	0.730	0.730	0.730	0.689	0
2024-01-30	0.730	0.730	0.730	0.730	0.689	0
2024-01-29	0.730	0.730	0.730	0.730	0.688	0
2024-01-26	0.730	0.730	0.730	0.730	0.688	0
2024-01-25	0.800	0.800	0.730	0.730	0.688	6,100
2024-01-24	0.760	0.760	0.760	0.760	0.716	0
2024-01-23	0.770	0.770	0.760	0.760	0.716	2,500
2024-01-22	0.840	0.840	0.840	0.840	0.792	3,500
2024-01-19	0.820	0.820	0.820	0.820	0.773	0
2024-01-18	0.820	0.820	0.820	0.820	0.773	1,500
2024-01-17	0.840	0.840	0.840	0.840	0.792	0
2024-01-16	0.840	0.840	0.840	0.840	0.792	4,001
2024-01-15	0.900	0.900	0.900	0.900	0.848	0
2024-01-12	0.900	0.900	0.900	0.900	0.848	0
2024-01-11	0.850	0.900	0.850	0.900	0.848	12,000
2024-01-10	0.800	0.800	0.800	0.800	0.754	20,000
2024-01-09	0.800	0.800	0.800	0.800	0.754	20,000
2024-01-08	0.800	0.800	0.800	0.800	0.754	0
2024-01-05	0.800	0.800	0.800	0.800	0.754	1,000
2024-01-04	0.900	0.900	0.900	0.900	0.848	0
2024-01-03	0.900	0.900	0.900	0.900	0.848	0
2024-01-02	0.900	0.900	0.900	0.900	0.848	0
2023-12-29	0.820	0.900	0.820	0.900	0.848	10,500
2023-12-28	0.820	0.820	0.820	0.820	0.773	0
2023-12-27	0.820	0.820	0.820	0.820	0.772	4,502
2023-12-22	0.820	0.820	0.820	0.820	0.772	1,000
2023-12-21	0.800	0.810	0.800	0.810	0.762	84,919
2023-12-20	0.750	0.750	0.750	0.750	0.706	0
2023-12-19	0.760	0.760	0.600	0.750	0.706	78,310
2023-12-18	0.800	0.800	0.800	0.800	0.753	0
2023-12-15	0.750	0.800	0.750	0.800	0.753	8,500
2023-12-14	0.750	0.800	0.750	0.760	0.715	14,500
2023-12-13	0.750	0.750	0.750	0.750	0.706	1,500
2023-12-12	0.790	0.790	0.790	0.790	0.744	0
2023-12-11	0.790	0.790	0.790	0.790	0.744	2,000
2023-12-08	0.730	0.730	0.730	0.730	0.687	1,000
2023-12-07	0.730	0.730	0.730	0.730	0.687	2,000
2023-12-06	0.730	0.770	0.730	0.770	0.725	30,000
2023-12-05	0.700	0.700	0.700	0.700	0.659	0

← NewerPage 12 of 21 · 1,254 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.