Canada markets closed

Canadian Apartment Properties Real Estate Investment Trust (CAR-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.35+0.80 (+1.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202161.6362.3661.6362.3562.35232,400
Jul. 29, 202161.4761.6861.0461.5561.55275,800
Jul. 29, 20210.115 Dividend
Jul. 28, 202161.5162.2361.3661.7361.62168,100
Jul. 27, 202161.2562.6061.1562.3462.22277,400
Jul. 26, 202161.6661.7861.1161.1261.01352,600
Jul. 23, 202161.2761.9961.2761.6661.55130,700
Jul. 22, 202161.3961.4260.9461.1861.0787,400
Jul. 21, 202161.5861.8761.3961.5061.39148,700
Jul. 20, 202160.6961.6060.5061.3361.22324,700
Jul. 19, 202161.1961.2660.4060.6160.50277,700
Jul. 16, 202161.9662.1161.5461.5961.48141,600
Jul. 15, 202161.9162.5061.6961.9661.84206,000
Jul. 14, 202161.2261.9261.1161.8361.71263,400
Jul. 13, 202161.3561.3560.8161.1761.06302,000
Jul. 12, 202161.0961.6061.0161.4961.38185,000
Jul. 09, 202160.2861.3360.2861.2961.18290,500
Jul. 08, 202159.8860.4459.4660.4460.33364,000
Jul. 07, 202160.8060.9060.3360.5260.41255,100
Jul. 06, 202159.6960.9558.7260.8560.74505,300
Jul. 05, 202158.8559.2858.5159.0758.96423,300
Jul. 02, 202158.3758.6858.0558.6258.51225,300
Jun. 30, 202158.4258.4257.7458.1258.01335,200
Jun. 29, 202157.4958.5057.4958.3158.20444,200
Jun. 29, 20210.115 Dividend
Jun. 28, 202157.2658.1257.2657.6857.46274,800
Jun. 25, 202157.0257.3456.8957.2857.06272,900
Jun. 24, 202158.0058.5857.1257.1856.96284,900
Jun. 23, 202158.6558.7657.6458.0057.78285,700
Jun. 22, 202159.4959.4958.6858.8758.64193,900
Jun. 21, 202158.9059.4258.5959.2559.02358,400
Jun. 18, 202158.7559.4358.3158.8058.571,318,100
Jun. 17, 202157.4758.9957.4658.8858.65538,500
Jun. 16, 202157.1557.7757.0957.6557.43225,600
Jun. 15, 202157.2157.4357.0857.2757.05251,100
Jun. 14, 202157.3857.3856.8957.0756.85249,500
Jun. 11, 202157.2057.5656.7757.4257.20235,800
Jun. 10, 202157.1157.2156.6156.9356.71239,700
Jun. 09, 202157.3557.3556.6056.9456.72899,800
Jun. 08, 202157.1757.9557.1657.2557.03719,200
Jun. 07, 202156.1957.3256.1957.1056.88405,600
Jun. 04, 202156.3256.3955.8256.1955.97114,200
Jun. 03, 202156.9956.9956.1256.1955.97215,600
Jun. 02, 202156.3157.1256.0057.0056.78327,900
Jun. 01, 202155.6156.6155.6056.0755.85331,700
May 31, 202155.5955.5955.0055.3855.17169,600
May 28, 202155.5655.8855.2255.2855.07398,500
May 28, 20210.115 Dividend
May 27, 202155.0155.9555.0155.4255.09745,700
May 26, 202155.2555.2954.9155.1354.80241,100
May 25, 202155.4655.6054.6855.3254.99319,700
May 21, 202155.8455.9055.0455.2554.92259,000
May 20, 202156.2356.2355.6155.7455.41251,300
May 19, 202156.6556.7255.5856.1455.81812,900
May 18, 202157.7058.2056.9757.3356.99347,900
May 17, 202157.8058.2057.5557.7657.42416,400
May 14, 202157.1657.7956.6257.7257.38336,300
May 13, 202155.9557.0855.8157.0556.71547,400
May 12, 202156.1356.5755.7955.8455.51323,700
May 11, 202156.2256.4455.1556.3155.98384,600
May 10, 202157.1057.5056.5656.5656.23253,100
May 07, 202156.7957.3356.5757.1656.82187,500
May 06, 202155.9456.7955.7556.5956.25311,500
May 05, 202155.9656.3855.7555.7855.45330,300
May 04, 202155.9256.3055.5055.7355.40591,900
May 03, 202154.6256.2954.6156.0655.73305,900
Apr. 30, 202154.6854.8754.5054.6454.32321,000
Apr. 29, 202154.9655.1654.5454.6454.32375,700
Apr. 29, 20210.115 Dividend
Apr. 28, 202155.3255.4254.8654.9654.52277,400
Apr. 27, 202155.0555.5654.7155.2554.81216,000
Apr. 26, 202155.3055.4654.9255.0554.61200,200
Apr. 23, 202155.2155.5654.9055.3054.86135,200
Apr. 22, 202155.4655.7155.0955.3354.89533,100
Apr. 21, 202155.7256.1854.8555.6155.17237,600
Apr. 20, 202155.6656.0055.1255.7255.27442,100
Apr. 19, 202156.0156.1655.6055.8355.38183,200
Apr. 16, 202156.5556.5755.8856.1055.65257,700
Apr. 15, 202155.6156.5655.5556.5056.05229,400
Apr. 14, 202156.2056.5955.4855.5455.10260,000
Apr. 13, 202155.6056.6955.6056.2855.83216,000
Apr. 12, 202156.0056.2555.4255.7355.28216,100
Apr. 09, 202156.0256.1855.6756.1655.71156,700
Apr. 08, 202155.5356.1155.5355.9955.54336,000
Apr. 07, 202154.8155.5554.5455.5055.06846,400
Apr. 06, 202154.6454.8854.2354.8054.36203,400
Apr. 05, 202154.2554.6254.0654.5454.10315,600
Apr. 01, 202154.0754.1853.5054.1453.71238,500
Mar. 31, 202153.9054.1853.7353.8653.43413,500
Mar. 30, 202153.9654.3553.8053.9453.51192,700
Mar. 30, 20210.115 Dividend
Mar. 29, 202154.3854.3953.9754.1553.60202,900
Mar. 26, 202154.0054.4053.7254.3953.84228,300
Mar. 25, 202154.4054.4453.7454.0353.48342,600
Mar. 24, 202153.3554.5753.3454.3253.77286,600
Mar. 23, 202153.6054.1053.4253.5853.04605,700
Mar. 22, 202152.9554.0952.8653.6753.13539,400
Mar. 19, 202153.6253.6252.8253.0352.491,203,000
Mar. 18, 202154.8855.0853.5453.6653.12279,500
Mar. 17, 202155.4755.5554.8654.8854.33496,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...