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
2022-12-20	40.375	40.999	40.033	40.755	34.696	279,806
2022-12-19	41.282	41.497	40.492	40.550	34.522	333,218
2022-12-16	41.888	41.897	41.155	41.234	35.103	1,786,167
2022-12-15	42.249	42.532	41.800	42.424	36.117	243,676
2022-12-14	42.981	43.537	42.376	42.395	36.092	358,618
2022-12-13	42.942	43.440	42.376	42.864	36.491	349,430
2022-12-12	41.995	42.366	41.673	42.278	35.993	330,139
2022-12-09	42.073	42.395	41.975	42.005	35.760	185,149
2022-12-08	42.464	42.678	42.034	42.102	35.843	386,610
2022-12-07	41.917	42.571	41.917	42.278	35.993	334,057
2022-12-06	41.966	42.468	41.849	41.868	35.644	412,522
2022-12-05	42.415	42.454	41.751	41.839	35.619	236,871
2022-12-02	42.844	42.991	42.385	42.415	36.109	217,068
2022-12-01	42.903	43.606	42.893	43.147	36.732	380,504
2022-11-30	42.288	42.844	41.927	42.659	36.317	563,688
2022-11-29	41.507	42.405	41.185	42.268	35.984	328,850
2022-11-28	42.786	42.952	41.360	41.517	35.244	344,777
2022-11-25	42.356	43.010	42.356	43.010	36.512	207,151
2022-11-24	42.278	42.639	42.171	42.464	36.048	114,260
2022-11-23	42.327	42.756	42.054	42.239	35.857	219,642
2022-11-22	42.005	42.503	41.585	42.454	36.039	218,922
2022-11-21	41.673	41.897	41.648	41.888	35.559	155,597
2022-11-18	41.653	41.702	40.999	41.673	35.377	219,270
2022-11-17	41.380	41.546	41.029	41.292	35.053	183,600
2022-11-16	41.780	42.122	41.614	41.741	35.435	234,923
2022-11-15	42.239	42.473	41.868	42.005	35.658	393,770
2022-11-14	42.991	43.010	41.819	41.868	35.542	274,485
2022-11-11	42.747	43.430	42.395	43.127	36.611	395,720
2022-11-10	40.902	42.454	40.658	42.424	36.015	487,457
2022-11-09	40.921	41.234	39.681	40.209	34.133	627,073
2022-11-08	41.624	41.849	41.380	41.487	35.219	373,987
2022-11-07	41.234	42.327	40.970	41.712	35.410	519,034
2022-11-04	40.863	40.989	40.248	40.931	34.747	199,817
2022-11-03	39.935	40.775	39.467	40.277	34.191	268,423
2022-11-02	40.863	41.214	40.111	40.326	34.233	422,016
2022-11-01	41.565	41.770	40.872	41.009	34.813	298,244
2022-10-31	41.517	41.517	41.029	41.185	34.962	333,042
2022-10-28	41.224	41.751	40.794	41.624	35.335	271,475
2022-10-27	41.673	42.161	41.253	41.536	35.160	368,458
2022-10-26	40.570	41.702	40.111	41.634	35.243	469,153
2022-10-25	39.808	40.697	39.681	40.599	34.367	480,872
2022-10-24	39.965	39.965	39.193	39.886	33.764	298,629
2022-10-21	38.637	39.886	38.266	39.779	33.673	585,922
2022-10-20	38.686	39.232	38.578	38.695	32.756	1,214,460
2022-10-19	39.760	39.760	38.149	38.500	32.590	437,498
2022-10-18	40.716	40.941	39.916	40.091	33.937	428,228
2022-10-17	39.935	40.560	39.916	40.414	34.210	252,201
2022-10-14	40.257	40.443	39.301	39.379	33.334	484,063
2022-10-13	38.754	40.121	38.627	39.896	33.772	381,903
2022-10-12	39.008	39.740	38.735	39.350	33.309	308,800
2022-10-11	39.242	39.584	38.559	38.998	33.012	383,633
2022-10-07	40.404	40.404	39.457	39.584	33.508	356,755
2022-10-06	41.487	41.644	40.619	40.736	34.483	383,091
2022-10-05	41.595	41.839	40.745	41.565	35.185	548,982
2022-10-04	42.102	42.317	41.907	41.975	35.532	571,816
2022-10-03	41.478	42.112	41.048	41.575	35.193	637,838
2022-09-30	39.818	41.312	39.730	41.097	34.789	661,548
2022-09-29	39.769	39.925	39.310	39.662	33.574	222,978
2022-09-28	39.603	40.316	39.301	40.130	33.970	344,946
2022-09-27	40.199	40.531	38.979	39.603	33.424	633,480

← NewerPage 17 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.