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
2025-08-07	42.864	42.864	41.590	41.702	40.648	547,659
2025-08-06	43.176	43.176	42.366	42.639	41.562	610,147
2025-08-05	43.196	43.196	42.717	42.893	41.809	478,552
2025-08-01	42.190	43.196	42.180	42.688	41.609	422,827
2025-07-31	44.113	44.133	43.157	43.196	42.104	654,855
2025-07-30	44.426	44.875	43.977	44.211	42.971	272,062
2025-07-29	44.055	44.494	43.772	44.377	43.132	517,631
2025-07-28	44.201	44.513	43.908	43.977	42.743	373,565
2025-07-25	44.377	44.572	43.918	44.289	43.047	200,037
2025-07-24	44.943	44.953	44.118	44.211	42.971	342,347
2025-07-23	44.709	45.187	44.699	44.953	43.692	329,953
2025-07-22	44.318	44.806	44.269	44.640	43.388	527,714
2025-07-21	43.938	44.396	43.796	44.260	43.018	207,127
2025-07-18	43.889	44.162	43.693	43.938	42.705	279,351
2025-07-17	43.957	44.133	43.840	43.908	42.677	223,074
2025-07-16	43.938	44.826	43.938	43.977	42.743	215,947
2025-07-15	44.513	44.914	44.289	44.562	43.312	334,736
2025-07-14	43.947	44.562	43.869	44.513	43.265	227,678
2025-07-11	43.049	44.250	42.708	44.094	42.857	528,030
2025-07-10	43.293	43.820	43.225	43.264	42.050	335,074
2025-07-09	43.254	43.703	43.108	43.449	42.231	528,588
2025-07-08	43.371	43.708	42.981	43.166	41.956	495,490
2025-07-07	44.035	44.113	43.244	43.635	42.411	450,855
2025-07-04	43.401	44.133	43.205	43.928	42.696	241,561
2025-07-03	43.635	43.674	43.127	43.410	42.193	196,805
2025-07-02	43.342	43.879	43.030	43.654	42.430	326,332
2025-06-30	43.147	43.635	42.766	43.352	42.136	368,452
2025-06-27	42.600	43.772	42.600	43.303	41.966	680,615
2025-06-26	42.180	42.610	42.180	42.590	41.275	279,118
2025-06-25	42.424	42.581	42.151	42.161	40.859	316,519
2025-06-24	42.747	42.942	42.483	42.678	41.360	323,090
2025-06-23	42.581	43.079	42.385	42.581	41.266	336,870
2025-06-20	42.825	42.932	42.454	42.688	41.370	1,211,636
2025-06-19	42.688	42.874	42.542	42.620	41.304	205,381
2025-06-18	42.698	43.118	42.688	42.795	41.474	232,957
2025-06-17	43.000	43.059	42.493	42.708	41.389	285,234
2025-06-16	43.742	44.162	42.942	43.059	41.729	282,022
2025-06-13	43.635	43.986	43.352	43.567	42.221	320,777
2025-06-12	43.176	44.055	43.069	44.016	42.656	462,256
2025-06-11	43.576	44.006	43.235	43.264	41.928	427,821
2025-06-10	43.596	44.103	43.537	43.557	42.212	240,223
2025-06-09	43.371	43.859	43.332	43.567	42.221	375,855
2025-06-06	43.313	43.703	43.030	43.264	41.928	230,987
2025-06-05	43.030	43.440	43.010	43.303	41.966	185,824
2025-06-04	43.410	43.772	43.108	43.118	41.786	317,023
2025-06-03	43.908	43.947	43.284	43.410	42.070	234,052
2025-06-02	43.703	44.396	43.664	43.850	42.496	504,597
2025-05-30	43.684	43.967	43.567	43.693	42.344	392,039
2025-05-29	43.528	44.260	43.528	43.791	42.317	593,924
2025-05-28	43.127	43.537	42.878	43.498	42.034	448,689
2025-05-27	41.263	43.469	41.194	43.088	41.638	727,797
2025-05-26	40.375	41.214	40.375	40.921	39.543	200,616
2025-05-23	40.511	40.804	40.394	40.404	39.043	267,820
2025-05-22	40.716	40.853	40.423	40.540	39.175	299,150
2025-05-21	41.897	42.102	40.580	40.716	39.345	325,062
2025-05-20	41.975	42.581	41.975	42.229	40.807	437,427
2025-05-16	40.950	42.073	40.950	41.985	40.572	469,848
2025-05-15	40.326	41.107	40.326	40.989	39.609	349,978
2025-05-14	40.775	40.902	40.199	40.257	38.902	352,915
2025-05-13	40.658	41.214	40.521	40.833	39.458	392,947

← NewerPage 6 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.