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
2024-03-04	46.856	47.227	46.417	47.091	42.158	294,284
2024-03-01	46.583	47.364	46.515	47.022	42.097	485,280
2024-02-29	46.837	47.071	46.319	46.476	41.608	553,663
2024-02-28	46.886	47.247	46.749	46.827	41.922	357,177
2024-02-27	47.491	47.725	47.032	47.393	42.323	456,463
2024-02-26	48.731	48.740	47.344	47.432	42.358	524,069
2024-02-23	49.053	49.785	49.033	49.033	43.788	376,100
2024-02-22	49.111	49.394	48.701	49.238	43.971	452,345
2024-02-21	48.945	49.306	48.818	49.101	43.849	248,225
2024-02-20	48.516	49.092	48.301	49.082	43.832	427,387
2024-02-16	48.535	49.355	48.496	49.150	43.893	267,768
2024-02-15	48.496	49.346	48.418	48.965	43.727	567,731
2024-02-14	47.725	48.438	47.525	48.106	42.960	453,825
2024-02-13	47.588	48.028	46.925	47.217	42.167	501,770
2024-02-12	48.369	48.887	48.194	48.555	43.361	276,733
2024-02-09	47.852	48.555	47.647	48.369	43.195	376,484
2024-02-08	47.159	48.067	46.993	47.803	42.690	330,764
2024-02-07	46.378	47.745	46.349	47.393	42.323	537,214
2024-02-06	45.304	46.602	45.304	46.378	41.417	325,486
2024-02-05	45.792	45.861	45.304	45.568	40.693	240,677
2024-02-02	46.310	46.622	45.587	46.300	41.347	299,762
2024-02-01	45.412	47.012	45.314	46.973	41.949	336,342
2024-01-31	45.831	46.173	45.363	45.558	40.685	342,589
2024-01-30	46.251	46.261	45.451	45.734	40.841	336,261
2024-01-29	46.251	46.573	45.626	46.368	41.303	238,166
2024-01-26	45.558	46.271	45.353	45.997	40.972	224,794
2024-01-25	46.027	46.066	45.187	45.568	40.590	624,497
2024-01-24	47.032	47.100	45.538	45.626	40.642	446,652
2024-01-23	46.671	47.110	46.280	46.729	41.625	336,847
2024-01-22	46.027	47.120	46.027	46.622	41.529	361,436
2024-01-19	45.490	46.261	45.353	46.027	40.998	405,727
2024-01-18	45.626	46.066	44.855	45.275	40.329	238,744
2024-01-17	46.378	46.378	44.855	45.304	40.355	579,526
2024-01-16	47.071	47.364	46.261	47.003	41.868	310,779
2024-01-15	46.622	47.491	46.622	47.383	42.207	611,591
2024-01-12	45.861	47.052	45.548	46.915	41.790	376,988
2024-01-11	45.822	45.822	45.099	45.451	40.485	809,592
2024-01-10	46.378	46.485	45.773	45.822	40.816	311,059
2024-01-09	46.905	47.227	46.329	46.368	41.303	291,451
2024-01-08	46.437	47.481	46.358	47.344	42.172	425,709
2024-01-05	46.114	46.973	46.066	46.515	41.433	222,309
2024-01-04	46.271	46.959	46.163	46.495	41.416	222,206
2024-01-03	46.866	46.954	46.222	46.505	41.425	222,624
2024-01-02	47.471	47.754	46.915	47.139	41.990	232,517
2023-12-29	47.344	47.881	47.344	47.637	42.433	126,144
2023-12-28	47.481	47.989	47.481	47.706	42.494	183,648
2023-12-27	47.540	48.155	47.491	47.686	41.874	166,044
2023-12-22	47.286	47.891	47.276	47.403	41.626	260,053
2023-12-21	47.579	48.067	47.052	47.100	41.360	346,598
2023-12-20	47.608	48.418	47.217	47.247	41.489	396,464
2023-12-19	48.350	49.677	48.272	48.350	42.457	263,636
2023-12-18	49.287	50.390	48.135	48.379	42.483	488,049
2023-12-15	52.215	52.215	49.101	49.267	43.263	1,727,949
2023-12-14	52.713	53.299	51.952	52.157	45.800	449,058
2023-12-13	49.619	52.176	49.287	52.118	45.766	998,978
2023-12-12	49.316	49.687	49.023	49.453	43.426	454,326
2023-12-11	49.160	49.560	48.848	49.443	43.417	305,669
2023-12-08	48.652	49.521	48.360	49.316	43.306	363,150
2023-12-07	48.496	48.916	48.321	48.809	42.860	396,039
2023-12-06	47.862	48.731	47.832	48.467	42.560	426,010

← NewerPage 12 of 21 · 1,259 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.