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
2025-11-03	37.612	37.758	37.012	37.270	36.681	512,491
2025-10-31	37.368	37.876	37.134	37.651	37.056	556,704
2025-10-30	37.241	37.553	37.065	37.524	36.807	364,311
2025-10-29	38.120	38.217	37.202	37.251	36.538	577,716
2025-10-28	38.608	38.608	38.051	38.071	37.343	432,510
2025-10-27	38.530	38.666	38.412	38.647	37.908	217,384
2025-10-24	38.774	38.783	38.461	38.588	37.850	291,707
2025-10-23	38.686	38.744	38.334	38.666	37.927	332,015
2025-10-22	38.315	38.915	38.178	38.656	37.917	343,066
2025-10-21	38.305	38.735	38.286	38.364	37.630	361,466
2025-10-20	38.256	38.461	38.159	38.393	37.659	534,687
2025-10-17	38.100	38.246	38.002	38.149	37.419	520,168
2025-10-16	38.949	39.076	38.120	38.178	37.448	560,514
2025-10-15	39.076	39.135	38.666	38.979	38.233	543,634
2025-10-14	38.608	39.374	38.608	39.105	38.358	377,511
2025-10-10	38.774	39.115	38.573	39.027	38.281	361,697
2025-10-09	39.262	39.262	38.647	38.754	38.013	362,291
2025-10-08	38.969	39.291	38.754	39.213	38.463	371,125
2025-10-07	39.545	39.545	38.949	39.008	38.262	419,803
2025-10-06	39.808	39.808	39.271	39.408	38.655	344,325
2025-10-03	39.506	39.847	39.379	39.769	39.009	353,307
2025-10-02	39.515	39.594	39.262	39.447	38.693	354,298
2025-10-01	39.818	39.906	39.330	39.555	38.798	448,374
2025-09-30	39.633	39.769	39.350	39.730	38.971	355,698
2025-09-29	39.398	39.681	39.076	39.642	38.884	332,638
2025-09-26	39.310	39.623	39.193	39.486	38.608	373,809
2025-09-25	39.564	39.789	38.608	39.262	38.388	693,345
2025-09-24	40.179	40.316	39.584	39.750	38.865	552,150
2025-09-23	40.306	40.462	40.033	40.062	39.171	433,973
2025-09-22	40.072	40.492	40.023	40.316	39.419	272,855
2025-09-19	40.306	40.462	39.974	40.267	39.371	1,885,565
2025-09-18	40.755	40.960	40.140	40.228	39.333	332,888
2025-09-17	40.999	41.390	40.765	40.794	39.886	370,834
2025-09-16	40.638	41.068	40.570	40.950	40.039	266,401
2025-09-15	40.863	40.882	40.501	40.726	39.820	221,286
2025-09-12	40.365	41.097	40.365	40.716	39.810	369,953
2025-09-11	40.140	40.540	40.130	40.462	39.562	445,169
2025-09-10	40.550	40.960	40.062	40.082	39.190	450,033
2025-09-09	41.341	41.507	40.433	40.511	39.610	422,977
2025-09-08	42.014	42.014	41.165	41.341	40.421	232,580
2025-09-05	41.517	42.234	41.390	42.005	41.070	346,384
2025-09-04	41.312	41.517	41.175	41.419	40.497	237,874
2025-09-03	40.706	41.507	40.706	41.390	40.469	437,335
2025-09-02	41.107	41.243	40.570	40.775	39.867	624,662
2025-08-29	40.775	41.517	40.628	41.487	40.564	600,787
2025-08-28	40.511	40.882	40.326	40.872	39.840	446,675
2025-08-27	39.652	40.453	39.623	40.394	39.373	606,905
2025-08-26	39.896	40.082	39.520	39.750	38.745	425,969
2025-08-25	40.394	40.394	39.965	39.984	38.974	253,619
2025-08-22	40.394	40.697	40.140	40.384	39.364	428,478
2025-08-21	40.394	40.540	40.072	40.160	39.145	362,363
2025-08-20	40.824	40.911	40.355	40.443	39.421	318,035
2025-08-19	40.863	41.273	40.609	40.755	39.725	329,395
2025-08-18	40.785	40.989	40.477	40.599	39.573	362,256
2025-08-15	40.980	41.116	40.658	40.863	39.830	238,227
2025-08-14	40.736	41.009	40.443	40.999	39.963	525,616
2025-08-13	41.068	41.399	40.833	41.243	40.201	355,397
2025-08-12	40.492	41.341	40.170	40.999	39.963	419,678
2025-08-11	41.351	41.409	40.218	40.482	39.459	467,110
2025-08-08	41.790	42.278	41.321	41.507	40.458	291,454

← NewerPage 5 of 21 · 1,258 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.