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
2023-06-14	48.828	49.258	48.467	48.750	42.146	256,119
2023-06-13	48.496	48.965	48.291	48.516	41.943	248,480
2023-06-12	48.330	48.701	48.174	48.369	41.817	374,633
2023-06-09	49.131	49.209	48.262	48.379	41.825	252,996
2023-06-08	49.629	49.629	48.887	49.131	42.475	183,744
2023-06-07	49.580	50.087	49.394	49.580	42.863	374,477
2023-06-06	49.297	49.746	49.053	49.648	42.922	179,072
2023-06-05	49.365	49.541	49.053	49.228	42.559	189,680
2023-06-02	48.604	49.521	48.486	49.502	42.796	264,082
2023-06-01	47.696	48.457	47.637	48.321	41.774	234,681
2023-05-31	47.383	47.979	47.315	47.881	41.395	1,030,692
2023-05-30	47.149	47.920	47.139	47.481	41.049	355,319
2023-05-29	47.091	47.657	47.091	47.520	40.980	99,356
2023-05-26	47.383	47.706	47.169	47.286	40.778	231,116
2023-05-25	47.627	47.657	47.061	47.139	40.652	194,241
2023-05-24	47.530	47.657	47.198	47.540	40.997	286,631
2023-05-23	47.227	48.164	47.227	47.540	40.997	216,802
2023-05-19	47.715	47.823	47.374	47.471	40.938	189,102
2023-05-18	48.086	48.086	47.422	47.569	41.022	256,733
2023-05-17	47.335	47.998	47.120	47.969	41.368	327,801
2023-05-16	49.287	49.287	46.925	47.003	40.534	584,510
2023-05-15	48.096	49.394	48.096	49.297	42.512	817,976
2023-05-12	48.272	48.311	47.813	48.018	41.410	237,331
2023-05-11	48.037	48.399	47.706	48.272	41.629	333,730
2023-05-10	48.379	48.623	47.764	48.028	41.418	255,424
2023-05-09	48.155	48.389	47.803	48.213	41.578	443,938
2023-05-08	48.321	48.662	48.242	48.311	41.662	157,176
2023-05-05	47.569	48.389	47.569	48.321	41.671	274,454
2023-05-04	47.374	47.696	47.217	47.520	40.980	268,702
2023-05-03	47.852	48.077	47.510	47.637	41.081	170,357
2023-05-02	48.135	48.213	47.667	47.686	41.123	380,093
2023-05-01	48.418	48.682	48.106	48.184	41.553	455,241
2023-04-28	47.989	48.682	47.989	48.447	41.780	294,843
2023-04-27	47.247	48.135	47.247	48.096	41.477	254,167
2023-04-26	47.335	47.950	47.208	47.276	40.668	368,005
2023-04-25	46.856	47.413	46.856	47.335	40.719	226,647
2023-04-24	46.973	47.286	46.788	47.003	40.433	208,022
2023-04-21	46.876	47.296	46.866	47.012	40.441	309,633
2023-04-20	46.476	47.091	46.476	46.798	40.257	246,280
2023-04-19	46.524	47.003	46.407	46.632	40.114	436,904
2023-04-18	46.778	47.159	46.534	46.622	40.106	226,324
2023-04-17	46.563	46.847	46.222	46.749	40.215	232,720
2023-04-14	46.563	46.739	46.153	46.573	40.064	211,677
2023-04-13	46.534	46.749	46.222	46.554	40.047	212,122
2023-04-12	46.358	46.915	46.349	46.534	40.030	271,127
2023-04-11	45.939	46.183	45.714	46.066	39.627	214,017
2023-04-10	45.646	45.919	45.314	45.880	39.467	195,724
2023-04-06	45.441	45.939	45.207	45.939	39.518	238,326
2023-04-05	45.324	45.685	45.275	45.441	39.089	223,781
2023-04-04	45.880	45.880	45.314	45.783	39.383	244,627
2023-04-03	45.880	45.880	45.250	45.675	39.291	601,261
2023-03-31	46.563	46.954	46.183	46.280	39.812	580,933
2023-03-30	46.124	46.749	45.987	46.368	39.887	413,476
2023-03-29	45.665	46.358	45.656	45.870	39.358	435,409
2023-03-28	45.578	46.066	45.265	45.402	38.955	333,205
2023-03-27	45.499	46.046	45.265	45.870	39.358	482,936
2023-03-24	44.445	45.665	44.445	45.363	38.922	614,962
2023-03-23	44.103	45.236	43.977	44.816	38.453	657,856
2023-03-22	44.523	44.845	44.172	44.250	37.967	396,539
2023-03-21	45.597	45.685	44.660	44.777	38.419	385,081

← NewerPage 15 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.