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
2023-09-11	48.096	48.116	47.549	47.803	41.630	144,746
2023-09-08	48.691	48.789	47.852	47.872	41.689	192,251
2023-09-07	48.360	49.053	48.360	48.613	42.335	359,446
2023-09-06	48.155	48.760	48.067	48.662	42.378	346,906
2023-09-05	47.852	48.057	47.647	48.018	41.817	165,008
2023-09-01	47.325	48.106	47.325	47.979	41.783	202,475
2023-08-31	47.940	48.262	47.198	47.315	41.205	485,005
2023-08-30	47.823	48.281	47.647	47.969	41.774	195,206
2023-08-29	47.237	47.813	47.081	47.725	41.459	267,096
2023-08-28	46.905	47.598	46.905	47.100	40.916	280,683
2023-08-25	46.749	47.042	46.524	46.759	40.619	201,735
2023-08-24	47.100	47.510	46.397	46.534	40.424	287,415
2023-08-23	46.798	47.471	46.798	47.227	41.026	251,543
2023-08-22	46.973	46.973	46.397	46.554	40.441	215,839
2023-08-21	47.754	47.754	46.524	46.749	40.611	1,311,004
2023-08-18	47.520	47.725	47.110	47.676	41.416	288,734
2023-08-17	47.432	48.047	47.432	47.764	41.493	246,165
2023-08-16	47.901	48.008	47.286	47.637	41.383	295,096
2023-08-15	47.998	48.623	47.491	48.037	41.730	288,279
2023-08-14	48.047	48.379	47.754	48.360	42.010	273,993
2023-08-11	48.272	48.457	48.116	48.340	41.993	229,223
2023-08-10	48.281	48.965	48.272	48.408	42.052	177,787
2023-08-09	48.281	48.467	48.018	48.242	41.908	252,703
2023-08-08	48.477	48.701	48.067	48.281	41.942	370,864
2023-08-04	48.809	49.316	48.418	48.809	42.400	299,999
2023-08-03	48.731	49.199	48.135	49.160	42.705	308,127
2023-08-02	49.306	49.385	48.662	48.809	42.400	488,815
2023-08-01	49.853	50.078	49.560	49.677	43.155	166,568
2023-07-31	49.804	50.380	49.746	50.185	43.596	376,419
2023-07-28	50.146	50.224	49.443	49.795	43.257	195,024
2023-07-27	51.288	51.356	49.746	49.912	43.256	233,875
2023-07-26	51.239	51.542	50.946	51.366	44.516	299,523
2023-07-25	51.259	51.532	51.093	51.298	44.457	183,322
2023-07-24	51.210	51.308	50.995	51.249	44.415	188,791
2023-07-21	51.308	51.474	50.956	51.083	44.271	261,664
2023-07-20	51.220	51.230	50.654	51.073	44.263	170,207
2023-07-19	51.249	51.415	50.722	51.376	44.525	292,104
2023-07-18	51.347	51.444	50.615	50.898	44.110	256,700
2023-07-17	51.561	51.688	51.122	51.259	44.423	256,666
2023-07-14	51.542	51.718	51.210	51.630	44.745	292,173
2023-07-13	51.347	51.620	50.761	51.581	44.703	401,893
2023-07-12	50.029	51.435	50.009	51.386	44.533	348,359
2023-07-11	49.306	49.756	48.926	49.736	43.104	161,465
2023-07-10	48.555	49.170	48.306	49.004	42.469	172,862
2023-07-07	48.350	48.896	48.194	48.506	42.038	151,758
2023-07-06	49.092	49.092	47.950	48.682	42.190	329,276
2023-07-05	49.599	50.019	49.424	49.551	42.943	212,767
2023-07-04	49.404	49.980	49.267	49.590	42.977	136,015
2023-06-30	48.721	49.697	48.667	49.648	43.027	459,668
2023-06-29	47.832	48.506	47.784	48.496	42.029	238,716
2023-06-28	47.588	48.223	47.393	48.155	41.631	290,058
2023-06-27	46.954	47.603	46.954	47.442	41.015	264,920
2023-06-26	46.495	47.257	46.485	46.983	40.618	268,820
2023-06-23	45.978	46.681	45.490	46.651	40.331	711,488
2023-06-22	46.915	47.149	45.802	46.144	39.892	403,326
2023-06-21	46.915	47.422	46.720	47.169	40.779	293,321
2023-06-20	47.501	47.588	47.139	47.208	40.812	307,474
2023-06-19	48.008	48.008	47.091	47.442	41.015	205,748
2023-06-16	49.111	49.267	47.793	47.891	41.403	1,131,207
2023-06-15	48.750	48.750	48.340	48.633	42.044	279,728

← NewerPage 14 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.