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
2022-01-07	56.130	56.384	55.432	55.525	45.951	188,343
2022-01-06	55.876	56.335	55.456	56.130	46.452	187,726
2022-01-05	57.155	57.340	55.778	55.866	46.234	636,715
2022-01-04	58.522	58.756	57.106	57.106	47.260	321,525
2021-12-31	58.131	58.756	58.073	58.531	48.439	259,031
2021-12-30	58.141	58.570	57.770	58.141	48.116	149,262
2021-12-29	57.663	58.356	57.604	58.229	48.091	237,033
2021-12-24	57.760	57.770	57.321	57.331	47.349	51,289
2021-12-23	57.594	57.965	56.833	57.643	47.607	313,807
2021-12-22	56.843	57.584	56.598	57.516	47.503	217,935
2021-12-21	56.511	57.174	56.179	56.921	47.011	286,592
2021-12-20	57.155	57.292	55.515	56.149	46.374	311,790
2021-12-17	55.251	57.487	55.251	57.155	47.204	899,356
2021-12-16	56.208	56.677	56.140	56.315	46.511	435,408
2021-12-15	55.622	56.296	55.193	56.198	46.414	421,214
2021-12-14	55.993	56.149	55.505	55.613	45.931	293,055
2021-12-13	55.349	56.276	55.076	56.208	46.422	473,504
2021-12-10	55.544	55.827	55.329	55.417	45.769	192,138
2021-12-09	56.179	56.188	55.378	55.408	45.761	364,071
2021-12-08	55.974	56.423	55.808	56.296	46.495	395,018
2021-12-07	56.618	56.862	55.613	56.003	46.253	481,453
2021-12-06	55.447	56.618	55.232	56.403	46.584	554,603
2021-12-03	55.349	55.593	55.056	55.212	45.600	320,586
2021-12-02	54.861	55.642	54.861	55.349	45.713	417,254
2021-12-01	56.023	56.384	54.959	54.998	45.423	377,210
2021-11-30	57.028	57.028	55.310	55.505	45.842	862,570
2021-11-29	56.960	57.721	56.716	57.067	47.132	331,390
2021-11-26	56.745	57.087	56.511	56.725	46.752	311,546
2021-11-25	57.526	57.594	57.389	57.506	47.396	89,061
2021-11-24	56.618	57.497	56.452	57.340	47.259	188,422
2021-11-23	56.647	56.667	56.315	56.550	46.607	374,285
2021-11-22	57.497	57.497	56.628	56.667	46.704	225,095
2021-11-19	57.008	57.174	56.647	57.048	47.018	446,501
2021-11-18	56.969	57.311	56.921	57.096	47.058	104,625
2021-11-17	57.350	57.789	56.862	57.038	47.010	214,307
2021-11-16	57.594	57.828	57.165	57.575	47.452	284,271
2021-11-15	58.434	58.463	57.487	57.536	47.420	497,858
2021-11-12	58.209	58.561	57.741	57.819	47.653	259,364
2021-11-11	59.019	59.078	58.004	58.112	47.895	341,829
2021-11-10	59.693	59.693	57.604	58.980	48.611	595,988
2021-11-09	58.687	59.556	58.687	59.400	48.957	275,336
2021-11-08	59.830	59.830	59.058	59.156	48.756	299,877
2021-11-05	59.976	60.523	59.547	59.800	49.287	347,991
2021-11-04	59.634	60.513	59.634	60.181	49.600	259,623
2021-11-03	58.277	59.547	58.277	59.517	49.053	291,197
2021-11-02	59.000	59.000	58.043	58.277	48.031	193,020
2021-11-01	58.961	59.215	58.268	58.892	48.538	317,852
2021-10-29	58.756	59.195	58.756	58.990	48.619	314,248
2021-10-28	59.146	59.342	58.658	58.863	48.514	265,022
2021-10-27	60.035	60.035	59.078	59.156	48.658	309,418
2021-10-26	59.996	60.093	59.507	59.595	49.020	205,009
2021-10-25	60.513	60.513	59.595	59.791	49.180	137,249
2021-10-22	59.654	60.747	59.566	59.830	49.212	493,328
2021-10-21	59.888	60.083	59.381	59.712	49.116	257,640
2021-10-20	58.883	60.532	58.883	60.474	49.742	419,053

← NewerPage 21 of 21 · 1,255 trading days

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.