Canadian Apartment Properties Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 43.528 | 44.133 | 43.528 | 43.947 | 40.169 | 335,177 |
| 2024-11-15 | 44.025 | 44.240 | 43.606 | 43.733 | 39.972 | 536,624 |
| 2024-11-14 | 43.850 | 44.621 | 43.850 | 44.191 | 40.392 | 526,004 |
| 2024-11-13 | 44.103 | 44.123 | 43.508 | 43.791 | 40.026 | 385,411 |
| 2024-11-12 | 43.820 | 44.450 | 43.635 | 44.016 | 40.231 | 431,438 |
| 2024-11-11 | 44.250 | 45.158 | 43.410 | 43.918 | 40.142 | 527,284 |
| 2024-11-08 | 44.553 | 44.631 | 43.703 | 44.221 | 40.418 | 596,253 |
| 2024-11-07 | 44.328 | 45.050 | 44.240 | 44.699 | 40.856 | 461,564 |
| 2024-11-06 | 45.021 | 45.021 | 43.898 | 44.279 | 40.472 | 467,323 |
| 2024-11-05 | 44.933 | 45.070 | 44.396 | 44.865 | 41.007 | 490,855 |
| 2024-11-04 | 44.406 | 45.538 | 44.201 | 45.197 | 41.311 | 370,523 |
| 2024-11-01 | 45.294 | 45.490 | 44.377 | 44.465 | 40.641 | 395,297 |
| 2024-10-31 | 45.978 | 46.027 | 45.119 | 45.285 | 41.391 | 715,150 |
| 2024-10-30 | 46.583 | 46.895 | 45.890 | 46.075 | 42.002 | 391,112 |
| 2024-10-29 | 47.012 | 47.012 | 46.495 | 46.681 | 42.554 | 392,101 |
| 2024-10-28 | 47.647 | 48.086 | 47.110 | 47.188 | 43.017 | 483,415 |
| 2024-10-25 | 48.106 | 48.350 | 46.973 | 47.344 | 43.159 | 470,493 |
| 2024-10-24 | 48.477 | 48.887 | 47.676 | 48.164 | 43.906 | 355,144 |
| 2024-10-23 | 48.809 | 49.541 | 48.526 | 48.613 | 44.316 | 257,321 |
| 2024-10-22 | 48.623 | 49.297 | 48.623 | 49.277 | 44.921 | 312,434 |
| 2024-10-21 | 49.375 | 49.511 | 48.213 | 48.633 | 44.334 | 484,275 |
| 2024-10-18 | 50.000 | 50.078 | 49.570 | 49.629 | 45.241 | 254,804 |
| 2024-10-17 | 50.126 | 50.273 | 49.502 | 49.834 | 45.428 | 334,173 |
| 2024-10-16 | 50.273 | 50.673 | 50.087 | 50.146 | 45.713 | 371,184 |
| 2024-10-15 | 49.648 | 50.097 | 49.404 | 49.970 | 45.553 | 366,584 |
| 2024-10-11 | 49.258 | 49.765 | 49.199 | 49.414 | 45.046 | 258,480 |
| 2024-10-10 | 49.668 | 49.814 | 48.613 | 49.160 | 44.814 | 425,459 |
| 2024-10-09 | 50.078 | 50.175 | 49.716 | 49.941 | 45.526 | 264,755 |
| 2024-10-08 | 50.439 | 50.449 | 49.824 | 50.078 | 45.651 | 291,795 |
| 2024-10-07 | 49.902 | 50.507 | 49.609 | 50.449 | 45.989 | 293,484 |
| 2024-10-04 | 50.946 | 50.946 | 49.882 | 50.087 | 45.660 | 457,920 |
| 2024-10-03 | 51.737 | 51.835 | 50.683 | 50.946 | 46.443 | 610,909 |
| 2024-10-02 | 52.694 | 52.996 | 51.805 | 51.835 | 47.252 | 423,758 |
| 2024-10-01 | 53.680 | 53.729 | 52.538 | 52.811 | 48.142 | 362,942 |
| 2024-09-30 | 52.684 | 53.816 | 52.284 | 53.680 | 48.934 | 367,418 |
| 2024-09-27 | 53.065 | 53.514 | 52.704 | 52.791 | 48.124 | 1,197,651 |
| 2024-09-26 | 53.543 | 53.807 | 53.055 | 53.221 | 48.405 | 395,235 |
| 2024-09-25 | 53.807 | 54.261 | 53.475 | 53.524 | 48.680 | 337,615 |
| 2024-09-24 | 54.168 | 54.558 | 53.768 | 53.787 | 48.920 | 269,926 |
| 2024-09-23 | 54.451 | 54.597 | 54.012 | 54.353 | 49.435 | 327,455 |
| 2024-09-20 | 53.328 | 54.568 | 52.987 | 54.392 | 49.470 | 1,135,090 |
| 2024-09-19 | 53.758 | 54.109 | 53.201 | 53.514 | 48.671 | 406,042 |
| 2024-09-18 | 53.162 | 53.455 | 52.635 | 53.309 | 48.485 | 431,373 |
| 2024-09-17 | 54.695 | 54.910 | 53.309 | 53.397 | 48.565 | 424,172 |
| 2024-09-16 | 55.164 | 55.339 | 54.373 | 54.978 | 50.003 | 502,418 |
| 2024-09-13 | 53.689 | 55.359 | 53.250 | 55.242 | 50.243 | 621,850 |
| 2024-09-12 | 52.860 | 53.494 | 52.733 | 53.465 | 48.627 | 368,654 |
| 2024-09-11 | 51.991 | 52.928 | 51.630 | 52.860 | 48.076 | 337,442 |
| 2024-09-10 | 51.923 | 52.333 | 51.669 | 52.235 | 47.508 | 433,189 |
| 2024-09-09 | 51.893 | 52.420 | 51.600 | 51.854 | 47.162 | 332,114 |
| 2024-09-06 | 51.942 | 52.030 | 51.239 | 51.815 | 47.126 | 367,354 |
| 2024-09-05 | 52.128 | 52.538 | 51.542 | 51.747 | 47.064 | 478,243 |
| 2024-09-04 | 51.034 | 52.157 | 50.995 | 52.020 | 47.313 | 277,728 |
| 2024-09-03 | 50.868 | 51.161 | 50.497 | 51.122 | 46.496 | 195,635 |
| 2024-08-30 | 50.449 | 51.356 | 50.449 | 51.132 | 46.505 | 548,428 |
| 2024-08-29 | 50.878 | 50.917 | 50.341 | 50.527 | 45.843 | 555,648 |
| 2024-08-28 | 51.151 | 51.425 | 50.468 | 50.927 | 46.207 | 421,237 |
| 2024-08-27 | 50.673 | 51.327 | 50.419 | 51.210 | 46.463 | 284,231 |
| 2024-08-26 | 50.810 | 51.093 | 50.536 | 50.732 | 46.029 | 156,233 |
| 2024-08-23 | 50.126 | 50.820 | 50.053 | 50.732 | 46.029 | 305,806 |
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.