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
2025-05-12	41.409	41.482	40.628	40.775	39.402	440,741
2025-05-09	40.589	41.546	40.482	41.146	39.760	374,217
2025-05-08	41.536	41.868	40.638	41.429	40.034	369,103
2025-05-07	41.507	41.731	41.175	41.507	40.109	383,541
2025-05-06	42.180	42.307	41.224	41.429	40.034	414,737
2025-05-05	42.366	42.688	42.073	42.268	40.845	371,560
2025-05-02	42.385	42.756	41.995	42.473	41.043	341,916
2025-05-01	41.019	42.424	40.902	42.210	40.789	463,311
2025-04-30	40.296	41.116	39.935	41.097	39.713	650,734
2025-04-29	40.072	40.433	39.681	40.248	38.771	275,443
2025-04-28	40.062	40.453	39.945	40.189	38.714	287,319
2025-04-25	40.013	40.589	39.760	40.277	38.799	313,969
2025-04-24	39.555	40.316	39.555	39.974	38.507	230,917
2025-04-23	40.062	40.482	39.594	39.681	38.225	293,767
2025-04-22	39.545	39.896	39.369	39.701	38.244	325,514
2025-04-21	39.681	40.023	38.735	39.154	37.717	285,474
2025-04-17	39.681	39.867	39.350	39.769	38.310	342,489
2025-04-16	38.686	39.740	38.578	39.418	37.971	514,528
2025-04-15	38.481	38.998	38.315	38.608	37.191	704,226
2025-04-14	38.549	38.998	38.256	38.442	37.031	326,553
2025-04-11	38.002	38.442	37.768	38.295	36.890	675,523
2025-04-10	38.852	39.242	37.563	37.993	36.598	505,609
2025-04-09	37.182	39.603	36.392	39.320	37.877	691,012
2025-04-08	39.086	39.281	37.241	37.817	36.429	843,614
2025-04-07	38.081	39.047	37.436	38.344	36.937	810,743
2025-04-04	40.999	41.009	38.959	39.193	37.755	744,683
2025-04-03	41.624	41.839	40.950	41.370	39.852	519,030
2025-04-02	41.312	41.795	41.058	41.770	40.238	348,215
2025-04-01	42.122	42.205	41.331	41.722	40.191	439,430
2025-03-31	41.849	42.581	41.819	42.112	40.567	528,229
2025-03-28	42.200	42.473	41.800	42.151	40.483	610,857
2025-03-27	41.507	42.395	41.507	42.249	40.577	408,859
2025-03-26	41.809	42.288	41.507	41.604	39.958	700,492
2025-03-25	42.210	42.854	41.692	41.809	40.155	713,549
2025-03-24	41.565	42.376	41.351	42.268	40.595	496,319
2025-03-21	41.478	41.780	40.872	41.644	39.995	1,319,872
2025-03-20	41.312	41.692	41.092	41.302	39.667	377,362
2025-03-19	40.921	41.644	40.921	41.419	39.780	353,300
2025-03-18	41.048	41.448	40.619	41.038	39.414	411,470
2025-03-17	40.267	41.282	40.267	41.116	39.489	366,970
2025-03-14	40.970	40.999	39.945	40.316	38.720	476,000
2025-03-13	40.414	41.331	40.414	40.892	39.273	634,573
2025-03-12	39.867	40.492	39.681	40.414	38.814	537,087
2025-03-11	39.457	40.091	39.340	39.945	38.364	554,679
2025-03-10	40.121	40.794	39.340	39.369	37.811	473,895
2025-03-07	40.052	40.833	40.004	40.540	38.936	337,868
2025-03-06	40.560	40.736	39.662	40.140	38.552	505,059
2025-03-05	40.121	41.116	40.101	41.107	39.480	608,488
2025-03-04	39.398	40.609	38.920	40.267	38.673	580,844
2025-03-03	39.389	39.838	39.145	39.555	37.989	423,485
2025-02-28	38.237	39.867	37.993	39.369	37.811	6,071,078
2025-02-27	39.262	39.291	38.266	38.325	36.687	649,034
2025-02-26	38.861	39.359	38.803	39.330	37.649	470,595
2025-02-25	38.559	39.320	38.559	38.803	37.145	560,260
2025-02-24	38.852	38.920	38.432	38.461	36.817	627,220
2025-02-21	39.213	39.310	38.705	38.861	37.201	462,528
2025-02-20	38.891	39.350	38.656	39.242	37.565	582,141
2025-02-19	39.428	39.457	38.608	38.979	37.313	863,160
2025-02-18	39.496	40.189	39.320	39.555	37.864	533,482
2025-02-14	40.423	41.341	39.506	39.662	37.967	913,736

← NewerPage 7 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.