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
2023-03-20	45.285	45.646	45.158	45.480	39.022	307,175
2023-03-17	45.587	45.587	44.914	45.099	38.696	823,315
2023-03-16	45.285	46.124	44.767	45.675	39.190	457,802
2023-03-15	45.987	46.456	45.509	45.734	39.240	483,195
2023-03-14	46.134	46.661	46.066	46.476	39.877	393,787
2023-03-13	45.031	46.232	44.826	45.812	39.307	550,555
2023-03-10	46.241	46.241	45.070	45.460	39.006	639,824
2023-03-09	46.534	46.973	46.261	46.349	39.768	289,177
2023-03-08	46.710	47.325	46.563	46.661	40.036	389,379
2023-03-07	47.608	47.735	46.651	46.915	40.254	303,792
2023-03-06	47.774	47.959	47.471	47.608	40.848	207,089
2023-03-03	47.832	48.067	47.510	47.696	40.924	292,234
2023-03-02	47.208	47.862	47.100	47.637	40.874	255,877
2023-03-01	48.272	48.379	47.266	47.422	40.689	369,183
2023-02-28	48.145	48.506	47.774	48.242	41.393	529,671
2023-02-27	48.223	48.760	48.077	48.116	41.284	244,166
2023-02-24	47.745	48.077	47.471	47.998	41.082	347,677
2023-02-23	47.627	48.301	47.383	48.106	41.174	466,366
2023-02-22	47.930	48.145	47.247	47.598	40.740	468,574
2023-02-21	48.574	48.760	47.793	48.106	41.174	300,542
2023-02-17	48.682	49.180	48.574	48.809	41.776	673,239
2023-02-16	48.330	49.111	48.281	48.760	41.734	528,542
2023-02-15	48.096	48.779	47.974	48.574	41.575	301,302
2023-02-14	48.008	48.506	47.784	48.340	41.375	231,339
2023-02-13	48.057	48.584	48.057	48.125	41.191	308,621
2023-02-10	48.008	48.242	47.725	48.018	41.099	272,758
2023-02-09	48.340	48.535	48.067	48.252	41.299	329,867
2023-02-08	47.344	48.135	47.344	47.989	41.074	328,250
2023-02-07	48.057	48.174	47.100	47.686	40.815	534,981
2023-02-06	48.340	48.389	47.832	48.301	41.341	580,849
2023-02-03	48.682	48.818	48.125	48.770	41.742	460,459
2023-02-02	49.609	49.746	48.877	48.936	41.884	442,953
2023-02-01	47.979	49.668	47.588	49.336	42.227	602,954
2023-01-31	47.930	48.242	47.862	48.028	41.107	573,795
2023-01-30	47.696	48.408	47.696	47.852	40.957	180,939
2023-01-27	47.354	48.623	47.354	48.135	41.098	365,411
2023-01-26	47.315	47.930	47.276	47.608	40.648	333,130
2023-01-25	46.905	47.403	46.729	47.100	40.215	240,777
2023-01-24	46.915	47.549	46.524	47.247	40.340	398,367
2023-01-23	46.495	47.501	46.358	47.247	40.340	325,238
2023-01-20	46.280	46.700	45.773	46.495	39.698	179,196
2023-01-19	46.183	46.798	45.929	46.105	39.365	268,523
2023-01-18	47.042	47.237	46.368	46.583	39.773	253,554
2023-01-17	46.163	46.856	45.890	46.759	39.923	351,695
2023-01-16	46.563	46.563	45.929	46.075	39.340	223,571
2023-01-13	45.441	46.232	45.168	46.134	39.390	363,991
2023-01-12	44.992	45.783	44.884	45.675	38.998	369,322
2023-01-11	44.113	45.636	44.084	45.177	38.573	366,571
2023-01-10	43.645	44.240	43.567	44.035	37.598	231,015
2023-01-09	42.659	43.645	42.659	43.615	37.239	263,258
2023-01-06	42.952	43.098	42.083	42.551	36.331	459,603
2023-01-05	42.756	43.176	42.581	42.854	36.589	600,391
2023-01-04	42.434	43.313	42.356	42.932	36.656	289,319
2023-01-03	42.229	42.483	41.575	42.083	35.931	278,729
2022-12-30	41.439	41.946	41.439	41.663	35.572	254,198
2022-12-29	40.482	41.917	40.482	41.722	35.622	324,946
2022-12-28	40.804	41.526	40.511	40.599	34.563	507,235
2022-12-23	40.736	41.604	40.736	41.458	35.294	256,286
2022-12-22	40.687	41.136	40.521	41.019	34.921	351,553
2022-12-21	41.048	41.507	40.540	40.950	34.862	448,528

← NewerPage 16 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.