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
2022-09-26	40.267	40.619	39.603	39.925	33.696	761,911
2022-09-23	40.745	40.775	39.945	40.423	34.116	672,409
2022-09-22	41.595	41.995	40.902	41.029	34.627	578,661
2022-09-21	41.751	42.512	41.507	41.751	35.237	679,193
2022-09-20	42.141	42.317	40.628	40.999	34.603	470,519
2022-09-19	42.180	42.532	41.897	42.395	35.781	1,534,180
2022-09-16	42.698	42.854	42.219	42.629	35.978	935,628
2022-09-15	42.815	43.996	42.805	42.952	36.250	384,098
2022-09-14	43.479	43.596	42.649	42.874	36.184	829,460
2022-09-13	44.543	44.650	43.459	43.547	36.753	478,468
2022-09-12	45.002	45.568	44.738	45.187	38.137	342,480
2022-09-09	44.221	45.002	43.986	44.914	37.906	332,075
2022-09-08	43.537	44.064	43.313	44.006	37.140	355,469
2022-09-07	43.205	43.947	42.874	43.840	37.000	605,103
2022-09-06	43.625	44.103	43.069	43.225	36.481	293,416
2022-09-02	42.952	43.674	42.366	43.498	36.712	357,781
2022-09-01	43.449	43.693	42.473	42.688	36.028	317,558
2022-08-31	44.172	44.269	43.557	43.606	36.802	435,542
2022-08-30	44.426	44.953	44.123	44.143	37.255	293,991
2022-08-29	43.928	44.631	43.928	44.426	37.395	235,674
2022-08-26	45.529	45.529	44.025	44.074	37.099	431,510
2022-08-25	44.972	45.665	44.806	45.519	38.315	570,182
2022-08-24	44.709	45.626	44.650	44.865	37.764	312,224
2022-08-23	44.904	45.158	44.592	44.601	37.543	345,685
2022-08-22	45.207	45.490	44.933	44.933	37.822	324,518
2022-08-19	46.075	46.075	45.578	45.597	38.381	298,215
2022-08-18	46.290	46.329	45.724	46.144	38.841	404,336
2022-08-17	46.368	46.642	45.870	46.271	38.948	411,394
2022-08-16	46.817	46.993	46.329	46.622	39.244	475,197
2022-08-15	46.427	47.169	46.212	46.964	39.531	456,998
2022-08-12	46.661	46.905	46.124	46.407	39.063	429,761
2022-08-11	47.823	47.823	46.202	46.466	39.112	883,610
2022-08-10	46.837	47.969	46.837	47.315	39.827	295,925
2022-08-09	46.612	46.612	46.222	46.534	39.170	217,955
2022-08-08	46.319	47.022	46.163	46.632	39.252	190,408
2022-08-05	46.583	46.749	45.724	46.153	38.849	183,592
2022-08-04	46.124	47.032	46.075	46.798	39.391	213,295
2022-08-03	46.378	46.661	45.909	46.134	38.833	192,675
2022-08-02	47.344	47.344	46.007	46.027	38.742	358,185
2022-07-29	46.720	47.471	46.515	47.354	39.860	474,152
2022-07-28	45.021	46.534	44.533	46.466	39.112	681,165
2022-07-27	45.158	45.441	44.933	44.982	37.764	432,442
2022-07-26	45.948	45.948	44.660	45.060	37.829	694,497
2022-07-25	46.124	46.124	45.548	45.880	38.518	500,059
2022-07-22	44.611	45.978	44.611	45.909	38.542	551,299
2022-07-21	43.528	44.416	43.410	44.406	37.280	276,845
2022-07-20	43.528	43.820	43.039	43.576	36.584	278,341
2022-07-19	42.932	43.596	42.337	43.528	36.543	356,396
2022-07-18	42.317	42.952	42.317	42.649	35.805	324,764
2022-07-15	42.434	42.512	41.868	41.985	35.248	375,573
2022-07-14	42.171	43.039	41.673	42.093	35.338	604,983
2022-07-13	42.805	43.332	42.054	42.825	35.953	414,901
2022-07-12	42.756	43.352	42.756	43.166	36.239	519,609
2022-07-11	43.147	43.264	42.766	42.893	36.010	348,928
2022-07-08	43.244	43.537	42.903	43.293	36.346	210,114
2022-07-07	43.703	43.840	43.284	43.420	36.453	329,435
2022-07-06	43.625	44.094	43.440	43.567	36.575	433,252
2022-07-05	43.332	43.811	42.600	43.635	36.633	910,836
2022-07-04	43.723	44.035	43.137	43.811	36.780	245,803
2022-06-30	42.327	43.928	42.259	43.752	36.731	602,773

← NewerPage 18 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.