Marwest Apartment Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.590	0.590	0.570	0.570	0.533	18,500
2023-09-07	0.590	0.590	0.590	0.590	0.552	0
2023-09-06	0.590	0.590	0.590	0.590	0.552	0
2023-09-05	0.590	0.590	0.590	0.590	0.552	0
2023-09-01	0.620	0.620	0.590	0.590	0.552	13,000
2023-08-31	0.590	0.610	0.590	0.610	0.571	12,000
2023-08-30	0.600	0.600	0.600	0.600	0.561	0
2023-08-29	0.600	0.600	0.600	0.600	0.560	5,000
2023-08-28	0.600	0.600	0.600	0.600	0.560	0
2023-08-25	0.600	0.600	0.600	0.600	0.560	12,500
2023-08-24	0.620	0.620	0.620	0.620	0.579	17,500
2023-08-23	0.630	0.630	0.630	0.630	0.588	1,000
2023-08-22	0.600	0.600	0.600	0.600	0.560	0
2023-08-21	0.600	0.600	0.600	0.600	0.560	7,500
2023-08-18	0.600	0.600	0.600	0.600	0.560	0
2023-08-17	0.600	0.600	0.600	0.600	0.560	1,000
2023-08-16	0.630	0.630	0.600	0.600	0.560	22,660
2023-08-15	0.630	0.650	0.630	0.650	0.607	5,515
2023-08-14	0.630	0.630	0.630	0.630	0.588	5,010
2023-08-11	0.630	0.630	0.610	0.610	0.569	2,500
2023-08-10	0.630	0.630	0.630	0.630	0.588	0
2023-08-09	0.610	0.630	0.610	0.630	0.588	11,500
2023-08-08	0.610	0.610	0.610	0.610	0.569	10,000
2023-08-04	0.580	0.580	0.580	0.580	0.541	500
2023-08-03	0.600	0.600	0.570	0.570	0.532	65,000
2023-08-02	0.620	0.620	0.620	0.620	0.579	0
2023-08-01	0.620	0.620	0.620	0.620	0.579	500
2023-07-31	0.620	0.620	0.620	0.620	0.579	0
2023-07-28	0.620	0.620	0.620	0.620	0.579	2,500
2023-07-27	0.610	0.610	0.610	0.610	0.568	0
2023-07-26	0.610	0.610	0.610	0.610	0.568	0
2023-07-25	0.610	0.610	0.610	0.610	0.568	12,500
2023-07-24	0.610	0.610	0.610	0.610	0.568	500
2023-07-21	0.600	0.600	0.600	0.600	0.559	0
2023-07-20	0.600	0.600	0.600	0.600	0.559	0
2023-07-19	0.600	0.600	0.600	0.600	0.559	4,500
2023-07-18	0.570	0.570	0.570	0.570	0.531	9,002
2023-07-17	0.570	0.570	0.570	0.570	0.531	0
2023-07-14	0.570	0.570	0.570	0.570	0.531	4,500
2023-07-13	0.600	0.610	0.600	0.610	0.568	20,510
2023-07-12	0.610	0.610	0.570	0.570	0.531	15,900
2023-07-11	0.630	0.630	0.630	0.630	0.587	5,000
2023-07-10	0.630	0.630	0.580	0.580	0.540	7,800
2023-07-07	0.630	0.630	0.630	0.630	0.587	0
2023-07-06	0.620	0.630	0.620	0.630	0.587	12,500
2023-07-05	0.600	0.600	0.600	0.600	0.559	0
2023-07-04	0.600	0.600	0.600	0.600	0.559	0
2023-06-30	0.600	0.600	0.600	0.600	0.559	0
2023-06-29	0.600	0.600	0.600	0.600	0.559	9,000
2023-06-28	0.580	0.580	0.570	0.570	0.530	12,000
2023-06-27	0.580	0.580	0.580	0.580	0.539	1,004
2023-06-26	0.570	0.570	0.570	0.570	0.530	0
2023-06-23	0.580	0.580	0.570	0.570	0.530	9,200
2023-06-22	0.590	0.590	0.590	0.590	0.548	0
2023-06-21	0.590	0.590	0.590	0.590	0.548	5,000
2023-06-20	0.650	0.650	0.650	0.650	0.604	0
2023-06-19	0.650	0.650	0.650	0.650	0.604	1,000
2023-06-16	0.600	0.700	0.600	0.680	0.632	35,002
2023-06-15	0.570	0.580	0.520	0.570	0.530	28,270
2023-06-14	0.640	0.640	0.640	0.640	0.595	0

← NewerPage 14 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.