Canadian Apartment Properties Real Estate Investment Trust (CAR-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 44.38 | 44.70 | 44.14 | 44.45 | 44.45 | 421,800 |
| 28 June 2024 | 0.121 Dividend | |||||
| 27 June 2024 | 43.52 | 44.58 | 43.52 | 44.50 | 44.38 | 343,900 |
| 26 June 2024 | 44.20 | 44.46 | 43.44 | 43.54 | 43.42 | 423,200 |
| 25 June 2024 | 44.30 | 44.85 | 44.01 | 44.59 | 44.47 | 543,600 |
| 24 June 2024 | 43.13 | 44.41 | 43.12 | 44.31 | 44.19 | 415,500 |
| 21 June 2024 | 43.28 | 43.32 | 42.84 | 43.07 | 42.95 | 1,275,900 |
| 20 June 2024 | 42.96 | 43.50 | 42.72 | 43.40 | 43.28 | 338,800 |
| 19 June 2024 | 43.19 | 43.21 | 42.75 | 43.00 | 42.88 | 262,800 |
| 18 June 2024 | 43.18 | 43.70 | 42.95 | 43.23 | 43.11 | 271,700 |
| 17 June 2024 | 43.41 | 43.67 | 42.90 | 43.38 | 43.26 | 268,400 |
| 14 June 2024 | 43.75 | 43.84 | 43.10 | 43.69 | 43.57 | 396,200 |
| 13 June 2024 | 43.35 | 43.93 | 43.07 | 43.89 | 43.77 | 366,300 |
| 12 June 2024 | 43.70 | 43.96 | 43.25 | 43.33 | 43.21 | 326,600 |
| 11 June 2024 | 43.82 | 44.05 | 43.02 | 43.05 | 42.93 | 362,900 |
| 10 June 2024 | 43.95 | 44.52 | 43.84 | 44.07 | 43.95 | 285,300 |
| 07 June 2024 | 44.92 | 44.95 | 44.06 | 44.13 | 44.01 | 385,000 |
| 06 June 2024 | 44.96 | 45.83 | 44.73 | 45.25 | 45.13 | 324,200 |
| 05 June 2024 | 45.38 | 46.03 | 45.29 | 45.72 | 45.60 | 400,000 |
| 04 June 2024 | 44.82 | 45.56 | 44.72 | 45.20 | 45.08 | 484,900 |
| 03 June 2024 | 44.48 | 45.19 | 44.42 | 45.08 | 44.96 | 244,300 |
| 31 May 2024 | 43.82 | 44.61 | 43.71 | 44.60 | 44.48 | 981,400 |
| 31 May 2024 | 0.121 Dividend | |||||
| 30 May 2024 | 43.16 | 43.97 | 43.16 | 43.76 | 43.52 | 260,500 |
| 29 May 2024 | 43.25 | 43.34 | 42.91 | 43.12 | 42.88 | 314,300 |
| 28 May 2024 | 44.14 | 44.27 | 43.54 | 43.64 | 43.40 | 276,900 |
| 27 May 2024 | 44.58 | 44.72 | 44.32 | 44.43 | 44.19 | 107,100 |
| 24 May 2024 | 44.71 | 45.10 | 44.40 | 44.69 | 44.45 | 268,700 |
| 23 May 2024 | 44.73 | 44.92 | 44.28 | 44.61 | 44.37 | 331,400 |
| 22 May 2024 | 45.02 | 45.09 | 44.25 | 44.71 | 44.47 | 341,400 |
| 21 May 2024 | 45.26 | 45.74 | 45.18 | 45.33 | 45.08 | 248,500 |
| 17 May 2024 | 45.56 | 45.71 | 45.18 | 45.27 | 45.02 | 189,800 |
| 16 May 2024 | 45.66 | 45.86 | 45.39 | 45.61 | 45.36 | 270,000 |
| 15 May 2024 | 46.10 | 46.60 | 45.65 | 45.65 | 45.40 | 502,700 |
| 14 May 2024 | 46.30 | 46.36 | 45.44 | 45.75 | 45.50 | 509,500 |
| 13 May 2024 | 46.25 | 46.58 | 45.81 | 46.00 | 45.75 | 327,500 |
| 10 May 2024 | 46.46 | 46.46 | 45.92 | 46.07 | 45.82 | 165,500 |
| 09 May 2024 | 45.93 | 46.49 | 45.89 | 46.22 | 45.97 | 372,800 |
| 08 May 2024 | 44.72 | 45.57 | 44.72 | 45.50 | 45.25 | 342,200 |
| 07 May 2024 | 45.28 | 45.68 | 44.88 | 44.92 | 44.67 | 287,400 |
| 06 May 2024 | 44.61 | 45.32 | 44.50 | 45.29 | 45.04 | 414,500 |
| 03 May 2024 | 44.20 | 44.67 | 43.71 | 44.41 | 44.17 | 353,400 |
| 02 May 2024 | 43.09 | 43.62 | 42.79 | 43.53 | 43.29 | 339,600 |
| 01 May 2024 | 42.64 | 43.32 | 42.53 | 42.82 | 42.59 | 303,400 |
| 30 Apr 2024 | 42.41 | 43.20 | 42.41 | 42.85 | 42.62 | 326,000 |
| 29 Apr 2024 | 43.09 | 43.46 | 42.43 | 42.68 | 42.45 | 367,600 |
| 29 Apr 2024 | 0.121 Dividend | |||||
| 26 Apr 2024 | 42.94 | 43.37 | 42.85 | 43.22 | 42.86 | 215,400 |
| 25 Apr 2024 | 42.46 | 42.94 | 42.00 | 42.83 | 42.48 | 344,200 |
| 24 Apr 2024 | 42.90 | 43.14 | 42.75 | 43.00 | 42.64 | 284,000 |
| 23 Apr 2024 | 43.48 | 43.77 | 42.98 | 43.04 | 42.68 | 773,800 |
| 22 Apr 2024 | 42.75 | 43.76 | 42.72 | 43.23 | 42.87 | 326,400 |
| 19 Apr 2024 | 42.38 | 42.90 | 42.27 | 42.67 | 42.32 | 536,600 |
| 18 Apr 2024 | 42.57 | 42.57 | 41.92 | 42.32 | 41.97 | 719,700 |
| 17 Apr 2024 | 43.34 | 43.46 | 42.28 | 42.49 | 42.14 | 327,900 |
| 16 Apr 2024 | 43.23 | 43.33 | 42.39 | 43.11 | 42.75 | 360,000 |
| 15 Apr 2024 | 44.10 | 44.21 | 42.90 | 43.41 | 43.05 | 233,300 |
| 12 Apr 2024 | 43.94 | 44.22 | 43.54 | 43.86 | 43.50 | 351,000 |
| 11 Apr 2024 | 44.37 | 44.38 | 43.47 | 44.28 | 43.91 | 304,300 |
| 10 Apr 2024 | 44.72 | 44.99 | 43.74 | 44.11 | 43.75 | 444,000 |
| 09 Apr 2024 | 44.43 | 45.92 | 44.28 | 45.59 | 45.21 | 519,600 |
| 08 Apr 2024 | 44.50 | 44.64 | 44.08 | 44.42 | 44.05 | 278,700 |
| 05 Apr 2024 | 44.01 | 44.79 | 43.94 | 44.36 | 43.99 | 439,300 |
| 04 Apr 2024 | 44.40 | 44.96 | 43.97 | 44.09 | 43.73 | 389,900 |
| 03 Apr 2024 | 45.01 | 45.13 | 44.32 | 44.46 | 44.09 | 370,700 |
| 02 Apr 2024 | 45.55 | 45.88 | 45.01 | 45.06 | 44.69 | 429,300 |
| 01 Apr 2024 | 46.25 | 46.45 | 45.84 | 45.93 | 45.55 | 295,300 |
| 28 Mar 2024 | 46.42 | 46.86 | 46.11 | 46.49 | 46.11 | 328,000 |
| 27 Mar 2024 | 46.17 | 46.76 | 46.14 | 46.41 | 46.03 | 305,500 |
| 27 Mar 2024 | 0.121 Dividend | |||||
| 26 Mar 2024 | 46.77 | 46.83 | 46.15 | 46.17 | 45.67 | 330,900 |
| 25 Mar 2024 | 47.02 | 47.50 | 46.57 | 46.60 | 46.09 | 469,300 |
| 22 Mar 2024 | 48.50 | 48.50 | 47.12 | 47.19 | 46.68 | 752,700 |
| 21 Mar 2024 | 48.81 | 48.92 | 48.16 | 48.32 | 47.80 | 416,300 |
| 20 Mar 2024 | 48.34 | 48.53 | 48.05 | 48.37 | 47.84 | 455,600 |
| 19 Mar 2024 | 48.38 | 49.05 | 48.22 | 48.38 | 47.85 | 255,400 |
| 18 Mar 2024 | 48.15 | 48.72 | 47.79 | 48.50 | 47.97 | 224,200 |
| 15 Mar 2024 | 47.76 | 48.50 | 47.74 | 48.06 | 47.54 | 1,257,900 |
| 14 Mar 2024 | 47.67 | 47.94 | 47.01 | 47.91 | 47.39 | 373,500 |
| 13 Mar 2024 | 48.44 | 48.69 | 47.48 | 47.74 | 47.22 | 358,100 |
| 12 Mar 2024 | 49.23 | 49.33 | 48.34 | 48.47 | 47.94 | 330,900 |
| 11 Mar 2024 | 49.30 | 49.49 | 48.87 | 49.31 | 48.77 | 169,200 |
| 08 Mar 2024 | 49.46 | 49.86 | 49.25 | 49.53 | 48.99 | 281,300 |
| 07 Mar 2024 | 48.25 | 49.26 | 48.25 | 49.21 | 48.68 | 614,700 |
| 06 Mar 2024 | 48.03 | 48.45 | 47.78 | 48.07 | 47.55 | 261,500 |
| 05 Mar 2024 | 48.21 | 48.56 | 47.66 | 47.77 | 47.25 | 243,600 |
| 04 Mar 2024 | 48.00 | 48.38 | 47.55 | 48.24 | 47.72 | 294,300 |
| 01 Mar 2024 | 47.72 | 48.52 | 47.65 | 48.17 | 47.65 | 485,300 |
| 29 Feb 2024 | 47.98 | 48.22 | 47.45 | 47.61 | 47.09 | 553,700 |
| 28 Feb 2024 | 48.03 | 48.40 | 47.89 | 47.97 | 47.45 | 357,200 |
| 28 Feb 2024 | 0.121 Dividend | |||||
| 27 Feb 2024 | 48.65 | 48.89 | 48.18 | 48.55 | 47.90 | 456,500 |
| 26 Feb 2024 | 49.92 | 49.93 | 48.50 | 48.59 | 47.94 | 524,100 |
| 23 Feb 2024 | 50.25 | 51.00 | 50.23 | 50.23 | 49.56 | 376,100 |
| 22 Feb 2024 | 50.31 | 50.60 | 49.89 | 50.44 | 49.77 | 452,300 |
| 21 Feb 2024 | 50.14 | 50.51 | 50.01 | 50.30 | 49.63 | 248,200 |
| 20 Feb 2024 | 49.70 | 50.29 | 49.48 | 50.28 | 49.61 | 427,400 |
| 16 Feb 2024 | 49.72 | 50.56 | 49.68 | 50.35 | 49.68 | 267,800 |
| 15 Feb 2024 | 49.68 | 50.55 | 49.60 | 50.16 | 49.49 | 567,700 |
| 14 Feb 2024 | 48.89 | 49.62 | 48.69 | 49.28 | 48.62 | 453,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.