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
2026-01-29	38.140	38.690	37.900	38.220	36.978	679,463
2026-01-28	38.030	38.510	38.010	38.030	36.794	477,661
2026-01-27	38.370	38.850	38.050	38.070	36.833	462,483
2026-01-26	38.830	39.060	38.350	38.500	37.249	587,085
2026-01-23	38.800	39.050	38.500	38.740	37.481	467,958
2026-01-22	38.740	39.140	38.700	38.850	37.587	403,657
2026-01-21	38.800	38.875	38.580	38.580	37.326	349,207
2026-01-20	39.150	39.150	38.700	38.710	37.452	417,120
2026-01-19	39.760	39.850	39.110	39.360	38.081	407,565
2026-01-16	39.500	40.010	39.460	39.910	38.613	429,008
2026-01-15	39.270	39.600	39.150	39.500	38.216	285,062
2026-01-14	39.530	39.880	39.020	39.150	37.878	448,825
2026-01-13	39.700	39.850	39.200	39.430	38.149	562,354
2026-01-12	39.380	39.870	39.000	39.720	38.429	493,698
2026-01-09	38.830	39.390	38.520	39.260	37.984	565,233
2026-01-08	38.480	39.000	38.480	38.860	37.597	340,831
2026-01-07	38.440	38.980	38.290	38.500	37.249	676,003
2026-01-06	38.400	38.800	38.010	38.400	37.152	593,088
2026-01-05	37.860	39.470	37.350	38.410	37.162	878,552
2026-01-02	36.810	37.270	36.760	37.120	35.914	280,230
2025-12-31	36.890	36.900	36.515	36.870	35.672	263,128
2025-12-30	36.109	36.196	35.933	35.982	35.534	376,949
2025-12-29	35.699	36.567	35.699	36.118	35.669	519,094
2025-12-24	35.894	35.991	35.689	35.904	35.457	222,829
2025-12-23	35.904	36.216	35.826	35.865	35.418	396,473
2025-12-22	36.138	36.148	35.796	35.904	35.457	715,836
2025-12-19	36.880	37.095	36.323	36.323	35.871	5,456,019
2025-12-18	36.519	37.099	36.416	36.811	36.353	854,410
2025-12-17	35.533	36.567	35.533	36.480	36.026	911,592
2025-12-16	35.230	35.835	35.152	35.562	35.119	607,234
2025-12-15	35.347	35.435	34.927	35.269	34.830	685,648
2025-12-12	35.396	35.767	35.250	35.269	34.830	572,777
2025-12-11	35.718	35.796	35.093	35.240	34.801	385,013
2025-12-10	35.806	36.035	35.416	35.669	35.226	590,934
2025-12-09	35.074	36.050	34.991	35.728	35.283	777,248
2025-12-08	35.416	35.416	34.478	35.064	34.628	987,037
2025-12-05	36.070	36.109	35.513	35.591	35.148	539,681
2025-12-04	36.216	36.538	36.021	36.040	35.592	399,469
2025-12-03	36.401	36.704	36.089	36.304	35.852	649,805
2025-12-02	36.636	36.685	36.265	36.441	35.987	429,533
2025-12-01	36.948	37.075	36.577	36.597	36.141	387,208
2025-11-28	36.851	37.290	36.626	37.124	36.662	247,172
2025-11-27	36.685	37.182	36.685	36.938	36.354	158,824
2025-11-26	37.007	37.016	36.538	36.870	36.287	645,518
2025-11-25	36.880	37.387	36.880	37.007	36.422	478,387
2025-11-24	37.270	37.319	36.753	36.763	36.181	412,107
2025-11-21	37.026	37.436	36.792	37.270	36.681	624,707
2025-11-20	37.046	37.319	36.870	36.948	36.364	362,358
2025-11-19	37.700	37.924	36.938	37.026	36.441	647,546
2025-11-18	37.309	37.983	37.309	37.700	37.104	545,354
2025-11-17	38.344	38.637	37.339	37.485	36.892	1,168,268
2025-11-14	37.680	38.510	37.505	38.383	37.776	983,367
2025-11-13	38.129	38.608	37.651	37.778	37.180	688,520
2025-11-12	37.339	38.217	37.329	38.129	37.526	787,523
2025-11-11	36.480	37.466	36.460	37.397	36.806	529,324
2025-11-10	37.202	37.202	36.372	36.489	35.912	570,924
2025-11-07	37.085	37.426	36.245	36.997	36.412	368,256
2025-11-06	36.441	36.792	36.333	36.792	36.210	542,513
2025-11-05	36.616	36.890	35.904	36.333	35.759	943,418
2025-11-04	37.261	37.270	36.616	36.714	36.133	392,848

← NewerPage 4 of 5 · 251 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.