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
2026-07-22	34.990	35.220	34.900	35.140	34.732	238,740
2026-07-21	34.800	34.990	34.440	34.990	34.583	356,423
2026-07-20	34.940	35.100	34.660	34.790	34.386	346,066
2026-07-17	35.510	35.650	34.890	34.940	34.534	411,666
2026-07-16	35.160	35.780	35.110	35.450	35.038	333,816
2026-07-15	35.180	35.700	35.050	35.230	34.821	530,830
2026-07-14	35.290	35.290	34.730	35.070	34.663	486,143
2026-07-13	35.020	35.560	35.020	35.420	35.008	486,781
2026-07-10	35.340	35.480	34.870	34.990	34.583	243,917
2026-07-09	35.110	35.180	34.940	35.170	34.761	256,006
2026-07-08	35.580	35.670	34.930	35.160	34.751	359,432
2026-07-07	35.870	36.190	35.500	35.810	35.394	250,608
2026-07-06	35.980	36.000	35.480	35.780	35.364	298,376
2026-07-03	35.970	35.970	35.670	35.870	35.453	122,345
2026-07-02	35.250	36.030	35.100	36.030	35.611	512,635
2026-06-30	35.330	35.350	34.850	34.880	34.475	450,433
2026-06-29	35.750	35.800	35.050	35.370	34.831	294,817
2026-06-26	34.920	35.760	34.920	35.740	35.196	460,092
2026-06-25	34.600	34.910	34.430	34.910	34.378	477,481
2026-06-24	34.650	34.940	34.470	34.730	34.201	447,640
2026-06-23	34.500	35.000	34.400	34.590	34.063	506,035
2026-06-22	34.620	34.810	34.170	34.590	34.063	415,625
2026-06-19	34.750	34.990	34.600	34.600	34.073	670,518
2026-06-18	34.860	35.150	34.720	34.840	34.309	265,180
2026-06-17	35.230	35.460	34.770	34.900	34.369	342,784
2026-06-16	35.440	35.710	35.060	35.080	34.546	339,273
2026-06-15	36.050	36.190	35.220	35.410	34.871	276,248
2026-06-12	35.320	36.000	35.320	35.780	35.235	338,702
2026-06-11	36.020	36.200	35.220	35.300	34.762	555,878
2026-06-10	35.530	36.400	35.530	36.060	35.511	431,013
2026-06-09	34.740	35.640	34.740	35.600	35.058	516,463
2026-06-08	34.790	35.180	34.500	34.640	34.112	372,984
2026-06-05	34.030	35.260	34.030	35.010	34.477	429,823
2026-06-04	34.350	34.490	34.020	34.230	33.709	291,096
2026-06-03	34.190	34.510	34.100	34.110	33.591	306,305
2026-06-02	34.320	34.850	34.210	34.260	33.738	458,205
2026-06-01	34.980	34.980	34.260	34.380	33.856	638,002
2026-05-29	35.270	35.540	35.040	35.060	34.526	703,116
2026-05-28	34.920	35.570	34.780	35.360	34.694	597,848
2026-05-27	34.990	35.170	34.850	35.020	34.361	409,959
2026-05-26	34.960	35.030	34.750	34.990	34.331	273,699
2026-05-25	35.090	35.130	34.760	34.940	34.282	140,203
2026-05-22	34.810	35.150	34.450	34.790	34.135	542,615
2026-05-21	34.500	34.950	34.250	34.860	34.204	378,176
2026-05-20	33.530	34.800	33.530	34.570	33.919	955,566
2026-05-19	33.540	34.120	33.350	33.600	32.967	699,441
2026-05-15	33.370	33.500	33.150	33.360	32.732	358,749
2026-05-14	33.550	33.880	33.250	33.380	32.752	637,026
2026-05-13	34.240	34.240	33.210	33.360	32.732	754,740
2026-05-12	34.390	34.560	33.910	34.000	33.360	658,483
2026-05-11	34.870	35.120	34.280	34.310	33.664	753,178
2026-05-08	36.700	36.720	34.930	34.960	34.302	1,269,568
2026-05-07	36.550	36.850	36.515	36.680	35.989	711,116
2026-05-06	36.690	36.990	36.490	36.600	35.911	270,239
2026-05-05	36.110	36.570	36.110	36.540	35.852	236,361
2026-05-04	36.490	36.740	36.030	36.270	35.587	285,685
2026-05-01	36.680	36.860	36.470	36.510	35.823	184,616
2026-04-30	36.320	36.670	36.320	36.580	35.891	304,365
2026-04-29	36.720	36.830	36.360	36.390	35.578	272,477
2026-04-28	36.770	37.150	36.740	36.960	36.135	271,395

← NewerPage 2 of 3 · 126 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.