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
2025-02-13	40.062	40.658	40.062	40.365	38.640	457,980
2025-02-12	39.886	40.375	39.818	39.955	38.247	499,880
2025-02-11	40.306	40.999	40.218	40.384	38.658	271,949
2025-02-10	39.818	40.697	39.574	40.638	38.901	472,144
2025-02-07	40.043	40.052	39.467	39.769	38.070	377,831
2025-02-06	40.814	41.087	40.121	40.179	38.462	400,662
2025-02-05	39.096	40.911	39.057	40.902	39.154	655,981
2025-02-04	38.949	39.535	38.578	38.891	37.229	521,566
2025-02-03	38.940	39.389	38.295	38.949	37.285	625,974
2025-01-31	39.242	39.823	38.979	39.545	37.855	749,307
2025-01-30	39.213	39.867	39.184	39.408	37.607	418,641
2025-01-29	40.091	40.267	38.891	39.096	37.309	390,622
2025-01-28	39.515	40.257	39.515	39.994	38.166	480,679
2025-01-27	39.047	39.677	39.027	39.496	37.691	512,047
2025-01-24	39.057	39.320	38.764	39.086	37.300	764,544
2025-01-23	39.252	39.515	38.969	39.096	37.309	625,448
2025-01-22	39.301	39.447	38.891	39.262	37.467	804,952
2025-01-21	39.545	39.672	38.822	39.301	37.505	840,067
2025-01-20	39.681	39.994	39.330	39.555	37.747	785,211
2025-01-17	40.170	40.277	39.720	39.799	37.980	429,556
2025-01-16	40.218	40.404	39.769	40.101	38.268	458,046
2025-01-15	40.677	40.931	40.179	40.228	38.390	494,685
2025-01-14	40.521	40.531	39.799	39.945	38.119	684,204
2025-01-13	40.677	40.731	40.033	40.375	38.529	497,735
2025-01-10	41.683	41.731	40.570	40.716	38.855	378,688
2025-01-09	41.507	41.731	41.292	41.683	39.778	158,153
2025-01-08	41.946	42.039	41.107	41.663	39.759	293,255
2025-01-07	42.083	42.444	41.614	41.819	39.908	278,084
2025-01-06	42.610	42.698	41.975	42.034	40.113	295,470
2025-01-03	41.995	42.678	41.829	42.532	40.588	335,764
2025-01-02	41.634	42.444	41.575	41.946	40.029	327,194
2024-12-31	41.409	41.927	41.116	41.614	39.712	359,367
2024-12-30	41.058	41.507	40.560	41.146	37.711	592,208
2024-12-27	41.341	41.839	41.155	41.341	37.890	430,866
2024-12-24	41.019	41.741	41.009	41.497	38.033	282,239
2024-12-23	41.282	41.468	40.716	41.155	37.720	480,317
2024-12-20	41.165	41.966	40.765	41.546	38.078	1,284,591
2024-12-19	40.999	41.634	40.677	41.175	37.738	1,111,908
2024-12-18	42.854	43.127	41.263	41.302	37.854	870,671
2024-12-17	42.444	43.664	42.366	42.922	39.340	877,479
2024-12-16	42.629	43.274	42.454	42.639	39.080	479,898
2024-12-13	43.098	43.352	42.834	42.844	39.268	610,014
2024-12-12	43.098	43.430	43.069	43.254	39.644	561,290
2024-12-11	43.088	43.469	42.815	43.264	39.653	459,746
2024-12-10	43.137	43.371	42.756	42.971	39.384	482,384
2024-12-09	43.752	44.084	42.961	43.147	39.545	629,075
2024-12-06	44.143	44.689	43.723	43.859	40.198	472,108
2024-12-05	44.308	44.738	44.035	44.250	40.556	407,199
2024-12-04	44.806	45.275	44.416	44.445	40.735	495,456
2024-12-03	44.972	45.499	44.592	44.884	41.138	619,539
2024-12-02	44.513	45.382	44.182	45.011	41.254	628,513
2024-11-29	44.572	44.933	44.426	44.758	41.022	420,162
2024-11-28	44.269	44.992	44.269	44.523	40.695	284,465
2024-11-27	43.352	44.611	43.303	44.269	40.463	557,140
2024-11-26	44.318	44.738	42.903	43.274	39.553	768,186
2024-11-25	43.625	45.050	43.576	44.426	40.606	972,520
2024-11-22	43.850	44.455	43.567	43.625	39.874	586,634
2024-11-21	43.918	44.211	43.684	43.928	40.151	491,450
2024-11-20	43.528	44.308	43.323	44.123	40.329	549,694
2024-11-19	43.606	43.947	43.176	43.703	39.946	418,255

← NewerPage 8 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.