Canadian Apartment Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 50.097 | 50.185 | 49.824 | 50.078 | 45.436 | 211,673 |
| 2024-08-21 | 49.199 | 50.263 | 49.199 | 50.048 | 45.409 | 570,910 |
| 2024-08-20 | 48.799 | 49.355 | 48.740 | 49.131 | 44.577 | 290,134 |
| 2024-08-19 | 48.565 | 49.111 | 48.457 | 48.789 | 44.267 | 226,892 |
| 2024-08-16 | 48.418 | 48.565 | 47.930 | 48.555 | 44.054 | 241,254 |
| 2024-08-15 | 48.194 | 48.789 | 48.125 | 48.428 | 43.939 | 378,920 |
| 2024-08-14 | 48.418 | 48.506 | 47.891 | 48.125 | 43.665 | 224,017 |
| 2024-08-13 | 48.096 | 48.565 | 47.784 | 48.340 | 43.859 | 384,458 |
| 2024-08-12 | 47.979 | 47.989 | 47.296 | 47.901 | 43.461 | 216,611 |
| 2024-08-09 | 47.764 | 48.340 | 47.579 | 48.047 | 43.594 | 416,784 |
| 2024-08-08 | 46.505 | 47.989 | 46.505 | 47.520 | 43.115 | 378,090 |
| 2024-08-07 | 47.618 | 47.754 | 46.417 | 46.876 | 42.531 | 392,485 |
| 2024-08-06 | 46.261 | 47.696 | 46.261 | 47.598 | 43.186 | 333,515 |
| 2024-08-02 | 47.091 | 47.608 | 46.681 | 47.452 | 43.053 | 376,231 |
| 2024-08-01 | 47.178 | 47.491 | 46.807 | 47.393 | 43.000 | 516,408 |
| 2024-07-31 | 47.862 | 47.862 | 46.817 | 46.856 | 42.513 | 744,791 |
| 2024-07-30 | 47.813 | 48.028 | 47.481 | 47.813 | 43.274 | 227,313 |
| 2024-07-29 | 47.911 | 47.911 | 47.344 | 47.735 | 43.203 | 301,822 |
| 2024-07-26 | 47.491 | 48.037 | 47.491 | 47.813 | 43.274 | 213,720 |
| 2024-07-25 | 47.686 | 48.272 | 47.374 | 47.442 | 42.938 | 368,766 |
| 2024-07-24 | 47.911 | 48.740 | 47.588 | 47.696 | 43.168 | 260,961 |
| 2024-07-23 | 48.223 | 48.613 | 47.881 | 47.959 | 43.407 | 326,162 |
| 2024-07-22 | 47.042 | 48.369 | 46.495 | 48.242 | 43.663 | 335,937 |
| 2024-07-19 | 46.593 | 47.003 | 46.446 | 46.886 | 42.435 | 248,157 |
| 2024-07-18 | 46.856 | 47.227 | 46.339 | 46.759 | 42.320 | 421,917 |
| 2024-07-17 | 46.202 | 47.139 | 46.202 | 46.895 | 42.444 | 242,604 |
| 2024-07-16 | 46.427 | 46.534 | 45.987 | 46.388 | 41.984 | 281,152 |
| 2024-07-15 | 46.349 | 46.427 | 46.183 | 46.388 | 41.984 | 264,644 |
| 2024-07-12 | 46.261 | 46.700 | 46.105 | 46.183 | 41.799 | 212,476 |
| 2024-07-11 | 45.870 | 46.505 | 45.695 | 46.192 | 41.808 | 230,989 |
| 2024-07-10 | 45.412 | 45.831 | 45.329 | 45.656 | 41.322 | 323,211 |
| 2024-07-09 | 44.923 | 45.373 | 44.767 | 45.226 | 40.933 | 350,566 |
| 2024-07-08 | 44.523 | 45.109 | 44.445 | 45.002 | 40.730 | 357,223 |
| 2024-07-05 | 44.084 | 44.845 | 44.006 | 44.543 | 40.314 | 420,587 |
| 2024-07-04 | 43.547 | 44.182 | 43.547 | 44.025 | 39.846 | 75,429 |
| 2024-07-03 | 43.576 | 44.103 | 43.508 | 43.723 | 39.572 | 290,198 |
| 2024-07-02 | 43.166 | 43.654 | 42.805 | 43.528 | 39.396 | 408,786 |
| 2024-06-28 | 43.323 | 43.635 | 43.088 | 43.391 | 39.272 | 421,845 |
| 2024-06-27 | 42.483 | 43.518 | 42.483 | 43.440 | 39.209 | 343,880 |
| 2024-06-26 | 43.147 | 43.401 | 42.405 | 42.503 | 38.363 | 423,218 |
| 2024-06-25 | 43.244 | 43.781 | 42.961 | 43.528 | 39.289 | 543,647 |
| 2024-06-24 | 42.102 | 43.352 | 42.093 | 43.254 | 39.042 | 415,492 |
| 2024-06-21 | 42.249 | 42.288 | 41.819 | 42.044 | 37.949 | 1,275,877 |
| 2024-06-20 | 41.936 | 42.464 | 41.702 | 42.366 | 38.240 | 338,823 |
| 2024-06-19 | 42.161 | 42.180 | 41.731 | 41.975 | 37.888 | 262,760 |
| 2024-06-18 | 42.151 | 42.654 | 41.927 | 42.200 | 38.090 | 271,738 |
| 2024-06-17 | 42.376 | 42.629 | 41.878 | 42.346 | 38.222 | 268,405 |
| 2024-06-14 | 42.708 | 42.795 | 42.073 | 42.649 | 38.496 | 396,166 |
| 2024-06-13 | 42.317 | 42.883 | 42.044 | 42.844 | 38.672 | 366,253 |
| 2024-06-12 | 42.659 | 42.913 | 42.219 | 42.298 | 38.178 | 326,627 |
| 2024-06-11 | 42.776 | 43.000 | 41.995 | 42.024 | 37.932 | 362,935 |
| 2024-06-10 | 42.903 | 43.459 | 42.795 | 43.020 | 38.830 | 285,308 |
| 2024-06-07 | 43.850 | 43.879 | 43.010 | 43.079 | 38.883 | 385,031 |
| 2024-06-06 | 43.889 | 44.738 | 43.664 | 44.172 | 39.870 | 324,217 |
| 2024-06-05 | 44.299 | 44.933 | 44.211 | 44.631 | 40.284 | 400,015 |
| 2024-06-04 | 43.752 | 44.470 | 43.654 | 44.123 | 39.826 | 484,940 |
| 2024-06-03 | 43.420 | 44.108 | 43.362 | 44.006 | 39.720 | 244,294 |
| 2024-05-31 | 42.776 | 43.547 | 42.669 | 43.537 | 39.297 | 981,372 |
| 2024-05-30 | 42.132 | 42.922 | 42.132 | 42.717 | 38.451 | 260,538 |
| 2024-05-29 | 42.219 | 42.307 | 41.888 | 42.093 | 37.888 | 314,276 |
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.