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
2022-04-04	52.909	52.977	51.854	51.932	43.269	801,697
2022-04-01	52.479	53.045	52.118	52.655	43.871	862,298
2022-03-31	53.484	53.514	52.372	52.372	43.635	582,670
2022-03-30	53.387	53.465	53.035	53.260	44.375	306,307
2022-03-29	52.870	53.943	52.782	53.455	44.440	393,776
2022-03-28	52.733	53.104	52.333	52.870	43.953	416,924
2022-03-25	53.123	53.299	52.870	52.879	43.961	471,766
2022-03-24	53.328	53.885	52.577	53.006	44.066	619,393
2022-03-23	54.070	54.480	53.260	53.270	44.285	426,351
2022-03-22	53.777	54.656	53.680	54.373	45.202	930,757
2022-03-21	54.197	54.568	53.143	53.436	44.423	305,728
2022-03-18	53.729	54.500	53.260	54.178	45.040	1,809,748
2022-03-17	52.996	53.670	52.518	53.621	44.577	355,877
2022-03-16	52.440	53.221	52.010	52.860	43.944	763,063
2022-03-15	52.704	52.704	51.727	52.098	43.311	429,974
2022-03-14	53.309	53.309	51.327	51.454	42.776	370,827
2022-03-11	52.499	53.279	52.469	52.977	44.042	290,435
2022-03-10	51.737	52.381	51.171	52.333	43.506	631,268
2022-03-09	53.319	53.387	51.718	51.825	43.084	588,106
2022-03-08	52.977	53.075	51.698	52.450	43.604	724,265
2022-03-07	52.821	53.426	52.440	52.635	43.758	571,136
2022-03-04	52.567	52.928	52.128	52.791	43.888	350,352
2022-03-03	52.391	52.801	51.835	52.782	43.880	401,990
2022-03-02	50.693	52.342	50.654	52.176	43.376	720,476
2022-03-01	51.503	51.581	50.214	50.497	41.981	817,093
2022-02-28	51.932	52.255	51.444	51.503	42.816	1,021,330
2022-02-25	52.225	52.596	51.874	52.352	43.522	496,221
2022-02-24	52.460	52.460	51.054	52.108	43.222	862,748
2022-02-23	53.885	54.461	53.133	53.348	44.250	398,981
2022-02-22	53.475	53.748	52.821	53.592	44.452	878,308
2022-02-18	53.875	54.099	53.367	53.455	44.339	285,610
2022-02-17	54.187	54.451	53.699	53.699	44.541	268,230
2022-02-16	54.500	54.549	53.768	54.158	44.922	410,226
2022-02-15	54.461	55.037	54.344	54.500	45.205	494,060
2022-02-14	54.666	54.822	53.992	54.168	44.930	387,549
2022-02-11	55.486	55.886	54.461	54.744	45.408	264,369
2022-02-10	54.675	55.613	54.568	55.320	45.885	652,852
2022-02-09	54.519	55.076	54.275	55.007	45.626	304,925
2022-02-08	54.119	54.373	53.660	54.012	44.800	249,035
2022-02-07	54.519	54.812	54.060	54.178	44.938	231,113
2022-02-04	54.754	54.832	54.139	54.549	45.246	188,110
2022-02-03	55.037	55.076	54.344	54.773	45.432	275,643
2022-02-02	54.627	55.369	54.627	55.056	45.667	381,036
2022-02-01	54.666	54.734	54.012	54.549	45.246	392,073
2022-01-31	53.592	54.822	53.270	54.578	45.270	657,224
2022-01-28	52.079	53.524	51.835	53.484	44.363	346,950
2022-01-27	53.065	53.172	51.923	52.030	43.059	377,900
2022-01-26	53.299	53.631	52.420	52.625	43.552	486,887
2022-01-25	52.430	53.358	51.786	52.850	43.738	377,677
2022-01-24	52.821	53.055	51.640	52.655	43.576	433,539
2022-01-21	54.422	54.519	53.319	53.484	44.263	586,335
2022-01-20	55.271	55.320	54.392	54.529	45.127	272,823
2022-01-19	55.447	55.613	54.880	55.066	45.571	391,094
2022-01-18	55.154	55.495	54.832	55.427	45.870	297,061
2022-01-17	55.066	55.632	54.939	55.349	45.806	126,600
2022-01-14	55.349	55.720	54.724	55.066	45.571	478,776
2022-01-13	55.749	55.837	55.378	55.603	46.016	256,837
2022-01-12	56.315	56.501	55.456	55.632	46.040	323,326
2022-01-11	55.544	56.306	55.398	56.159	46.476	235,617
2022-01-10	55.447	55.691	55.134	55.671	46.072	254,458

← NewerPage 20 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.