Marwest Apartment Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.840	0.840	0.840	0.840	0.759	2,045
2022-01-06	0.840	0.840	0.840	0.840	0.759	0
2022-01-05	0.840	0.840	0.840	0.840	0.759	0
2022-01-04	0.840	0.840	0.840	0.840	0.759	0
2021-12-31	0.840	0.840	0.840	0.840	0.759	0
2021-12-30	0.840	0.840	0.840	0.840	0.759	2,500
2021-12-29	0.810	0.810	0.800	0.800	0.722	35,000
2021-12-24	0.780	0.780	0.780	0.780	0.704	0
2021-12-23	0.780	0.780	0.780	0.780	0.704	0
2021-12-22	0.780	0.780	0.780	0.780	0.704	0
2021-12-21	0.780	0.780	0.780	0.780	0.704	0
2021-12-20	0.780	0.780	0.780	0.780	0.704	10,512
2021-12-17	0.780	0.780	0.780	0.780	0.704	5,026
2021-12-16	0.780	0.780	0.780	0.780	0.704	15,000
2021-12-15	0.800	0.800	0.750	0.750	0.677	27,200
2021-12-14	0.800	0.800	0.800	0.800	0.722	5,000
2021-12-13	0.830	0.830	0.800	0.800	0.722	50,010
2021-12-10	0.860	0.860	0.850	0.850	0.767	22,000
2021-12-09	0.850	0.850	0.850	0.850	0.767	0
2021-12-08	0.850	0.850	0.840	0.850	0.767	15,000
2021-12-07	0.900	0.900	0.830	0.830	0.749	44,500
2021-12-06	0.900	0.900	0.900	0.900	0.812	0
2021-12-03	0.950	0.950	0.900	0.900	0.812	12,500
2021-12-02	0.910	0.920	0.910	0.920	0.830	6,100
2021-12-01	0.850	0.880	0.850	0.880	0.794	8,550
2021-11-30	0.860	0.860	0.820	0.860	0.776	20,030
2021-11-29	0.840	0.850	0.840	0.850	0.767	15,255
2021-11-26	0.900	0.900	0.890	0.900	0.812	20,500
2021-11-25	0.820	0.820	0.810	0.810	0.731	36,283
2021-11-24	0.820	0.820	0.810	0.810	0.731	1,807
2021-11-23	0.860	0.860	0.860	0.860	0.776	10,000
2021-11-22	0.920	0.920	0.920	0.920	0.830	750
2021-11-19	0.810	0.810	0.810	0.810	0.731	0
2021-11-18	0.820	0.820	0.810	0.810	0.731	10,300
2021-11-17	0.900	0.900	0.850	0.850	0.767	17,101
2021-11-16	0.900	0.900	0.900	0.900	0.812	17,200
2021-11-15	0.890	0.900	0.890	0.900	0.812	51,500
2021-11-12	0.840	0.840	0.840	0.840	0.758	0
2021-11-11	0.840	0.840	0.840	0.840	0.758	0
2021-11-10	0.850	0.850	0.840	0.840	0.758	5,388
2021-11-09	0.810	0.810	0.810	0.810	0.731	2,000
2021-11-08	0.830	0.900	0.810	0.900	0.812	14,200
2021-11-05	0.850	0.850	0.850	0.850	0.767	13,230
2021-11-04	0.900	0.900	0.900	0.900	0.812	11,200
2021-11-03	0.900	0.900	0.900	0.900	0.812	500
2021-11-02	0.900	0.900	0.900	0.900	0.812	1,000
2021-11-01	0.900	0.900	0.900	0.900	0.812	0
2021-10-29	0.900	0.900	0.900	0.900	0.812	0
2021-10-28	0.890	0.900	0.890	0.900	0.812	5,000
2021-10-27	0.880	0.880	0.880	0.880	0.794	0
2021-10-26	0.880	0.880	0.870	0.880	0.794	16,798
2021-10-25	0.890	0.900	0.880	0.880	0.794	13,726
2021-10-22	0.900	0.900	0.900	0.900	0.812	7,500
2021-10-21	0.910	0.910	0.900	0.900	0.812	31,622

← NewerPage 21 of 21 · 1,254 trading days

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.