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
2023-12-05	46.378	47.588	46.378	47.540	41.746	357,188
2023-12-04	45.851	46.798	45.841	46.710	41.017	259,570
2023-12-01	44.787	46.378	44.718	46.241	40.606	397,470
2023-11-30	44.728	45.324	44.596	45.128	39.628	723,063
2023-11-29	44.631	44.963	44.406	44.728	39.277	278,901
2023-11-28	44.308	44.582	43.928	44.357	38.848	257,293
2023-11-27	43.908	44.601	43.557	44.240	38.745	242,521
2023-11-24	43.752	44.064	43.654	43.898	38.446	82,399
2023-11-23	44.074	44.074	43.850	43.977	38.514	68,817
2023-11-22	43.508	44.230	43.508	44.074	38.600	325,249
2023-11-21	43.781	44.299	43.391	43.508	38.104	254,400
2023-11-20	43.898	44.191	43.244	44.191	38.702	310,770
2023-11-17	44.523	44.982	43.820	44.074	38.600	183,827
2023-11-16	44.806	44.904	44.103	44.279	38.779	258,873
2023-11-15	44.953	45.412	44.621	44.806	39.241	291,690
2023-11-14	43.449	45.285	43.449	44.621	39.079	361,197
2023-11-13	43.547	43.742	42.590	42.883	37.557	231,885
2023-11-10	43.449	43.918	43.201	43.898	38.446	295,769
2023-11-09	44.016	44.182	43.098	43.342	37.959	275,347
2023-11-08	43.079	44.094	43.079	43.537	38.130	260,339
2023-11-07	44.025	44.045	43.059	43.264	37.890	325,201
2023-11-06	44.338	44.894	43.811	44.045	38.574	468,827
2023-11-03	43.557	44.875	43.518	44.660	39.113	626,718
2023-11-02	41.497	43.010	41.468	42.903	37.574	369,422
2023-11-01	40.082	40.931	39.945	40.677	35.625	744,912
2023-10-31	40.228	40.335	39.789	39.847	34.898	564,867
2023-10-30	39.925	40.531	39.730	39.945	34.983	396,010
2023-10-27	40.345	40.443	39.555	40.062	34.983	290,484
2023-10-26	40.316	40.853	39.994	40.209	35.111	274,011
2023-10-25	40.648	41.204	40.433	40.511	35.375	283,223
2023-10-24	40.892	41.155	40.501	41.097	35.886	306,654
2023-10-23	40.609	41.077	40.423	40.765	35.596	404,942
2023-10-20	42.307	42.512	41.146	41.253	36.023	554,799
2023-10-19	43.449	43.654	42.454	42.473	37.088	379,484
2023-10-18	44.494	44.582	43.547	43.654	38.120	244,212
2023-10-17	44.230	45.075	44.221	44.640	38.980	207,873
2023-10-16	44.435	44.640	44.221	44.513	38.870	230,944
2023-10-13	44.513	44.718	44.025	44.133	38.537	186,739
2023-10-12	45.148	45.148	44.289	44.523	38.878	206,280
2023-10-11	44.806	45.382	44.543	45.294	39.552	316,038
2023-10-10	44.572	45.226	44.299	44.797	39.117	239,616
2023-10-06	43.869	44.601	43.362	44.406	38.776	527,407
2023-10-05	43.908	44.230	43.323	44.172	38.571	214,724
2023-10-04	42.649	43.528	42.649	43.362	37.864	221,635
2023-10-03	42.717	42.786	41.956	42.454	37.071	348,439
2023-10-02	43.440	43.908	43.030	43.205	37.727	204,212
2023-09-29	44.465	44.582	43.762	44.006	38.426	300,253
2023-09-28	43.440	44.172	43.440	44.025	38.443	233,617
2023-09-27	44.494	44.494	43.586	43.684	38.042	371,815
2023-09-26	44.923	45.343	44.162	44.348	38.620	321,257
2023-09-25	45.617	45.646	45.294	45.392	39.530	289,868
2023-09-22	46.505	46.710	45.802	45.861	39.938	360,905
2023-09-21	47.335	47.598	46.476	46.505	40.499	262,757
2023-09-20	47.540	48.028	47.471	47.637	41.485	211,996
2023-09-19	48.106	48.106	47.169	47.315	41.205	226,717
2023-09-18	48.213	48.535	47.950	48.262	42.029	249,744
2023-09-15	48.213	48.496	47.911	48.311	42.072	1,194,521
2023-09-14	47.667	48.789	47.403	48.604	42.327	297,148
2023-09-13	47.403	48.008	47.169	47.335	41.222	377,939
2023-09-12	47.588	47.725	47.100	47.393	41.273	146,477

← NewerPage 13 of 21 · 1,255 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.