Canadian Apartment Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 42.219 | 42.307 | 41.888 | 42.093 | 37.888 | 314,276 |
| 2024-05-28 | 43.088 | 43.215 | 42.503 | 42.600 | 38.345 | 276,897 |
| 2024-05-27 | 43.518 | 43.654 | 43.264 | 43.371 | 39.040 | 107,133 |
| 2024-05-24 | 43.645 | 44.025 | 43.342 | 43.625 | 39.268 | 268,723 |
| 2024-05-23 | 43.664 | 43.850 | 43.225 | 43.547 | 39.198 | 331,420 |
| 2024-05-22 | 43.947 | 44.016 | 43.196 | 43.645 | 39.286 | 341,361 |
| 2024-05-21 | 44.182 | 44.650 | 44.103 | 44.250 | 39.830 | 248,545 |
| 2024-05-17 | 44.474 | 44.621 | 44.103 | 44.191 | 39.778 | 189,784 |
| 2024-05-16 | 44.572 | 44.767 | 44.308 | 44.523 | 40.076 | 270,028 |
| 2024-05-15 | 45.002 | 45.490 | 44.562 | 44.562 | 40.112 | 502,748 |
| 2024-05-14 | 45.197 | 45.255 | 44.357 | 44.660 | 40.199 | 509,535 |
| 2024-05-13 | 45.148 | 45.470 | 44.718 | 44.904 | 40.419 | 327,478 |
| 2024-05-10 | 45.353 | 45.353 | 44.826 | 44.972 | 40.481 | 165,546 |
| 2024-05-09 | 44.836 | 45.382 | 44.797 | 45.119 | 40.612 | 372,808 |
| 2024-05-08 | 43.654 | 44.484 | 43.654 | 44.416 | 39.980 | 342,226 |
| 2024-05-07 | 44.201 | 44.592 | 43.811 | 43.850 | 39.470 | 287,353 |
| 2024-05-06 | 43.547 | 44.240 | 43.440 | 44.211 | 39.795 | 414,453 |
| 2024-05-03 | 43.147 | 43.606 | 42.669 | 43.352 | 39.022 | 353,440 |
| 2024-05-02 | 42.063 | 42.581 | 41.770 | 42.493 | 38.249 | 339,599 |
| 2024-05-01 | 41.624 | 42.288 | 41.517 | 41.800 | 37.625 | 303,419 |
| 2024-04-30 | 41.399 | 42.171 | 41.399 | 41.829 | 37.651 | 326,043 |
| 2024-04-29 | 42.063 | 42.424 | 41.419 | 41.663 | 37.502 | 367,617 |
| 2024-04-26 | 41.917 | 42.337 | 41.829 | 42.190 | 37.870 | 215,374 |
| 2024-04-25 | 41.448 | 41.917 | 40.999 | 41.809 | 37.528 | 344,248 |
| 2024-04-24 | 41.878 | 42.112 | 41.731 | 41.975 | 37.677 | 284,015 |
| 2024-04-23 | 42.444 | 42.727 | 41.956 | 42.014 | 37.712 | 773,782 |
| 2024-04-22 | 41.731 | 42.717 | 41.702 | 42.200 | 37.879 | 326,429 |
| 2024-04-19 | 41.370 | 41.878 | 41.263 | 41.653 | 37.388 | 536,578 |
| 2024-04-18 | 41.556 | 41.556 | 40.921 | 41.312 | 37.082 | 719,738 |
| 2024-04-17 | 42.307 | 42.424 | 41.273 | 41.478 | 37.231 | 327,915 |
| 2024-04-16 | 42.200 | 42.298 | 41.380 | 42.083 | 37.774 | 360,018 |
| 2024-04-15 | 43.049 | 43.157 | 41.878 | 42.376 | 38.037 | 233,315 |
| 2024-04-12 | 42.893 | 43.166 | 42.503 | 42.815 | 38.431 | 351,009 |
| 2024-04-11 | 43.313 | 43.323 | 42.434 | 43.225 | 38.799 | 304,252 |
| 2024-04-10 | 43.654 | 43.918 | 42.698 | 43.059 | 38.650 | 444,045 |
| 2024-04-09 | 43.371 | 44.826 | 43.225 | 44.504 | 39.947 | 519,646 |
| 2024-04-08 | 43.440 | 43.576 | 43.030 | 43.362 | 38.922 | 278,706 |
| 2024-04-05 | 42.961 | 43.723 | 42.893 | 43.303 | 38.869 | 439,278 |
| 2024-04-04 | 43.342 | 43.889 | 42.922 | 43.039 | 38.632 | 389,900 |
| 2024-04-03 | 43.938 | 44.055 | 43.264 | 43.401 | 38.957 | 370,708 |
| 2024-04-02 | 44.465 | 44.787 | 43.938 | 43.986 | 39.482 | 429,317 |
| 2024-04-01 | 45.148 | 45.343 | 44.748 | 44.836 | 40.245 | 295,304 |
| 2024-03-28 | 45.314 | 45.743 | 45.011 | 45.382 | 40.735 | 328,003 |
| 2024-03-27 | 45.070 | 45.646 | 45.041 | 45.304 | 40.665 | 305,509 |
| 2024-03-26 | 45.656 | 45.714 | 45.050 | 45.070 | 40.349 | 330,936 |
| 2024-03-25 | 45.900 | 46.368 | 45.460 | 45.490 | 40.725 | 469,306 |
| 2024-03-22 | 47.344 | 47.344 | 45.997 | 46.066 | 41.241 | 752,703 |
| 2024-03-21 | 47.647 | 47.754 | 47.012 | 47.169 | 42.228 | 416,268 |
| 2024-03-20 | 47.188 | 47.374 | 46.900 | 47.217 | 42.272 | 455,579 |
| 2024-03-19 | 47.227 | 47.881 | 47.071 | 47.227 | 42.280 | 255,426 |
| 2024-03-18 | 47.003 | 47.559 | 46.651 | 47.344 | 42.385 | 224,159 |
| 2024-03-15 | 46.622 | 47.344 | 46.602 | 46.915 | 42.001 | 1,257,858 |
| 2024-03-14 | 46.534 | 46.798 | 45.890 | 46.768 | 41.870 | 373,538 |
| 2024-03-13 | 47.286 | 47.530 | 46.349 | 46.602 | 41.721 | 358,083 |
| 2024-03-12 | 48.057 | 48.155 | 47.188 | 47.315 | 42.359 | 330,932 |
| 2024-03-11 | 48.125 | 48.311 | 47.706 | 48.135 | 43.093 | 169,227 |
| 2024-03-08 | 48.281 | 48.672 | 48.077 | 48.350 | 43.286 | 281,274 |
| 2024-03-07 | 47.100 | 48.086 | 47.100 | 48.037 | 43.006 | 614,692 |
| 2024-03-06 | 46.886 | 47.296 | 46.642 | 46.925 | 42.010 | 261,520 |
| 2024-03-05 | 47.061 | 47.403 | 46.524 | 46.632 | 41.747 | 243,634 |
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.