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
2022-06-29	43.196	43.215	42.571	42.727	35.871	299,735
2022-06-28	43.938	44.455	43.313	43.410	36.345	304,565
2022-06-27	43.918	43.996	43.449	43.742	36.623	316,859
2022-06-24	43.596	44.035	43.449	43.889	36.746	826,281
2022-06-23	43.284	43.781	42.991	43.547	36.460	413,636
2022-06-22	43.059	44.016	42.932	43.049	36.043	989,460
2022-06-21	43.401	43.811	43.118	43.157	36.133	367,650
2022-06-20	42.620	43.528	42.444	43.303	36.255	139,940
2022-06-17	41.995	42.961	41.995	42.219	35.348	1,079,005
2022-06-16	42.834	42.981	41.878	41.927	35.103	495,630
2022-06-15	43.488	44.113	42.844	43.332	36.280	417,104
2022-06-14	43.703	43.703	43.020	43.127	36.108	403,575
2022-06-13	45.011	45.060	43.508	43.684	36.574	548,265
2022-06-10	45.958	46.041	45.265	45.490	38.086	329,431
2022-06-09	46.837	47.188	46.388	46.427	38.871	280,993
2022-06-08	47.393	48.047	46.759	46.895	39.263	512,443
2022-06-07	47.178	47.588	46.983	47.510	39.778	275,690
2022-06-06	47.872	48.408	47.178	47.237	39.549	277,087
2022-06-03	48.701	48.701	47.735	47.842	40.056	305,978
2022-06-02	47.891	48.848	47.598	48.604	40.693	280,408
2022-06-01	48.447	48.447	47.569	47.881	40.089	407,930
2022-05-31	47.706	48.457	47.344	48.321	40.456	515,608
2022-05-30	47.832	48.125	47.393	48.067	40.244	101,125
2022-05-27	47.286	47.911	47.120	47.706	39.843	399,419
2022-05-26	47.813	47.813	46.993	47.100	39.337	354,901
2022-05-25	48.281	48.330	47.325	47.530	39.696	394,943
2022-05-24	47.832	48.145	47.325	48.037	40.120	401,147
2022-05-20	47.344	47.735	46.954	47.462	39.639	256,155
2022-05-19	46.642	47.569	46.485	47.208	39.427	515,677
2022-05-18	46.495	46.886	46.251	46.700	39.003	320,741
2022-05-17	47.237	47.452	46.212	46.573	38.897	835,591
2022-05-16	47.188	47.754	46.856	47.091	39.329	447,526
2022-05-13	47.139	47.686	46.466	47.491	39.663	498,811
2022-05-12	44.865	46.876	44.777	46.671	38.979	565,653
2022-05-11	45.392	46.017	44.787	45.060	37.633	427,694
2022-05-10	45.675	46.232	45.011	45.187	37.739	480,609
2022-05-09	45.392	45.978	45.216	45.285	37.821	371,504
2022-05-06	46.095	46.319	45.783	46.212	38.595	406,337
2022-05-05	47.178	47.198	45.963	46.466	38.807	610,369
2022-05-04	46.720	47.344	45.929	47.217	39.435	585,575
2022-05-03	47.247	47.364	46.524	46.651	38.962	662,181
2022-05-02	49.238	49.248	46.954	47.012	39.264	668,404
2022-04-29	50.546	50.546	49.082	49.121	41.025	861,218
2022-04-28	49.316	50.693	49.316	50.615	42.272	558,196
2022-04-27	49.785	49.785	49.092	49.258	41.040	504,566
2022-04-26	50.361	50.595	49.502	49.502	41.244	466,417
2022-04-25	50.585	50.722	50.097	50.331	41.935	850,122
2022-04-22	50.615	50.741	50.341	50.546	42.114	392,885
2022-04-21	51.034	51.317	50.780	50.780	42.309	292,804
2022-04-20	51.083	51.581	50.780	50.859	42.374	409,944
2022-04-19	50.224	51.171	50.087	51.161	42.626	469,366
2022-04-18	50.839	50.839	50.195	50.253	41.870	493,403
2022-04-14	51.044	51.210	50.507	50.712	42.252	341,162
2022-04-13	50.439	51.093	50.439	50.849	42.366	296,631
2022-04-12	50.410	51.015	49.961	50.380	41.976	1,156,108
2022-04-11	51.122	51.317	50.195	50.224	41.846	528,568
2022-04-08	51.171	52.064	50.966	51.298	42.740	1,126,695
2022-04-07	49.941	50.566	49.336	50.331	41.935	581,517
2022-04-06	51.151	51.190	49.453	50.068	41.716	1,075,020
2022-04-05	51.932	52.215	51.112	51.171	42.635	502,471

← NewerPage 19 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.