Canadian Apartment Properties Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.400	31.400	31.060	31.220	31.220	316,182
2026-10-16	31.960	32.020	31.430	31.520	31.520	349,927
2026-10-15	31.440	31.975	31.420	31.690	31.690	726,494
2026-10-14	31.210	31.470	31.010	31.260	31.260	455,143
2026-10-13	31.610	31.730	31.050	31.130	31.130	639,544
2026-10-09	31.360	31.510	31.110	31.460	31.460	389,765
2026-10-08	31.110	31.440	30.970	31.360	31.360	487,904
2026-10-07	31.300	31.500	30.915	31.070	31.070	510,940
2026-10-06	31.230	31.700	31.230	31.420	31.420	441,216
2026-10-05	31.200	31.540	31.050	31.200	31.200	501,641
2026-10-02	31.400	31.475	31.000	31.150	31.150	713,606
2026-10-01	31.760	31.760	30.890	31.310	31.310	665,812
2026-09-30	31.600	31.885	31.600	31.650	31.650	773,476
2026-09-29	31.370	31.720	31.350	31.550	31.550	545,719
2026-09-28	31.500	31.730	31.310	31.500	31.371	491,156
2026-09-25	31.500	31.700	31.210	31.600	31.470	425,982
2026-09-24	31.610	31.690	31.300	31.490	31.361	498,891
2026-09-23	31.900	32.010	31.650	31.650	31.520	442,317
2026-09-22	31.830	32.040	31.700	31.890	31.759	603,524
2026-09-21	31.490	31.775	31.360	31.690	31.560	484,830
2026-09-18	31.560	31.560	31.300	31.490	31.361	769,760
2026-09-17	31.680	31.800	31.500	31.650	31.520	255,240
2026-09-16	31.500	31.740	31.250	31.580	31.451	545,248
2026-09-15	32.390	32.390	31.350	31.440	31.311	595,251
2026-09-14	32.120	32.640	31.990	32.390	32.257	565,689
2026-09-11	31.980	32.230	31.970	32.140	32.008	554,880
2026-09-10	32.040	32.220	31.710	31.940	31.809	645,109
2026-09-09	32.280	32.310	31.920	32.130	31.998	361,827
2026-09-08	32.750	32.780	32.200	32.200	32.068	383,926
2026-09-04	32.750	33.020	32.630	32.910	32.775	203,771
2026-09-03	32.870	32.930	32.580	32.800	32.666	244,175
2026-09-02	32.430	33.150	32.430	32.770	32.636	419,338
2026-09-01	32.500	32.750	32.200	32.450	32.317	497,066
2026-08-31	33.130	33.130	32.480	32.600	32.466	717,983
2026-08-28	33.320	33.470	33.110	33.330	33.065	331,472
2026-08-27	33.670	33.700	33.230	33.320	33.055	375,514
2026-08-26	33.780	34.100	33.720	33.740	33.471	383,608
2026-08-25	34.300	34.300	33.740	33.860	33.591	303,549
2026-08-24	34.140	34.380	33.940	34.340	34.067	302,169
2026-08-21	34.100	34.270	33.880	34.130	33.858	354,415
2026-08-20	34.310	34.500	34.000	34.130	33.858	459,034
2026-08-19	33.740	34.420	33.740	34.270	33.997	576,367
2026-08-18	33.590	33.830	33.590	33.700	33.432	309,962
2026-08-17	33.780	33.830	33.445	33.600	33.333	319,756
2026-08-14	33.880	33.900	33.650	33.770	33.501	423,543
2026-08-13	33.720	34.050	33.660	33.830	33.561	612,545
2026-08-12	33.750	33.750	33.380	33.700	33.432	660,860
2026-08-11	33.770	34.020	33.540	33.750	33.481	503,080
2026-08-10	34.240	34.250	33.430	33.720	33.452	515,995
2026-08-07	34.250	34.500	33.770	34.250	33.977	690,431
2026-08-06	34.980	35.050	34.130	34.310	34.037	537,661
2026-08-05	34.900	35.010	34.540	34.820	34.543	314,937
2026-08-04	34.640	35.000	34.580	34.740	34.464	354,190
2026-07-31	34.750	34.770	34.500	34.660	34.384	548,243
2026-07-30	35.200	35.400	34.580	35.010	34.603	420,446
2026-07-29	34.890	35.580	34.720	35.390	34.979	441,233
2026-07-28	34.470	35.020	34.430	34.930	34.524	325,470
2026-07-27	35.050	35.260	34.250	34.360	33.961	606,519
2026-07-24	34.750	35.080	34.710	35.020	34.613	345,941
2026-07-23	35.230	35.240	34.580	34.640	34.238	334,691

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1292 CAD
2026-08-31	0.1292 CAD
2026-07-31	0.1292 CAD
2026-06-30	0.1292 CAD
2026-05-29	0.1292 CAD
2026-04-30	0.1292 CAD
2026-03-31	0.1292 CAD
2026-02-27	0.1292 CAD
2026-01-30	0.1292 CAD
2025-12-31	0.1292 CAD
2025-11-28	0.1261 CAD
2025-10-31	0.1261 CAD
2025-09-29	0.1261 CAD
2025-08-29	0.1261 CAD
2025-07-31	0.1261 CAD
2025-06-30	0.1261 CAD
2025-05-30	0.1261 CAD
2025-04-30	0.1261 CAD
2025-03-31	0.1261 CAD
2025-02-28	0.1261 CAD
2025-01-31	0.1220 CAD
2024-12-31	1.6284 CAD
2024-11-29	0.1220 CAD
2024-10-31	0.1220 CAD
2024-09-27	0.1220 CAD
2024-08-30	0.1220 CAD
2024-07-31	0.1180 CAD
2024-06-28	0.1180 CAD
2024-05-31	0.1180 CAD
2024-04-29	0.1180 CAD
2024-03-27	0.1180 CAD
2024-02-28	0.1180 CAD
2024-01-30	0.1180 CAD
2023-12-28	0.6762 CAD
2023-11-29	0.1180 CAD
2023-10-30	0.1180 CAD
2023-09-28	0.1180 CAD
2023-08-30	0.1180 CAD
2023-07-28	0.1180 CAD
2023-06-29	0.1180 CAD

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