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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

43.00

-0.04

(-0.09%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	42.90	43.14	42.75	43.00	43.00	284,000
Apr 23, 2024	43.48	43.77	42.98	43.04	43.04	773,800
Apr 22, 2024	42.75	43.76	42.72	43.23	43.23	326,400
Apr 19, 2024	42.38	42.90	42.27	42.67	42.67	536,600
Apr 18, 2024	42.57	42.57	41.92	42.32	42.32	719,700
Apr 17, 2024	43.34	43.46	42.28	42.49	42.49	327,900
Apr 16, 2024	43.23	43.33	42.39	43.11	43.11	360,000
Apr 15, 2024	44.10	44.21	42.90	43.41	43.41	233,300
Apr 12, 2024	43.94	44.22	43.54	43.86	43.86	351,000
Apr 11, 2024	44.37	44.38	43.47	44.28	44.28	304,300
Apr 10, 2024	44.72	44.99	43.74	44.11	44.11	444,000
Apr 09, 2024	44.43	45.92	44.28	45.59	45.59	519,600
Apr 08, 2024	44.50	44.64	44.08	44.42	44.42	278,700
Apr 05, 2024	44.01	44.79	43.94	44.36	44.36	439,300
Apr 04, 2024	44.40	44.96	43.97	44.09	44.09	389,900
Apr 03, 2024	45.01	45.13	44.32	44.46	44.46	370,700
Apr 02, 2024	45.55	45.88	45.01	45.06	45.06	429,300
Apr 01, 2024	46.25	46.45	45.84	45.93	45.93	295,300
Mar 28, 2024	46.42	46.86	46.11	46.49	46.49	328,000
Mar 27, 2024	46.17	46.76	46.14	46.41	46.41	305,500
Mar 27, 2024	0.121 Dividend
Mar 26, 2024	46.77	46.83	46.15	46.17	46.05	330,900
Mar 25, 2024	47.02	47.50	46.57	46.60	46.48	469,300
Mar 22, 2024	48.50	48.50	47.12	47.19	47.07	752,700
Mar 21, 2024	48.81	48.92	48.16	48.32	48.19	416,300
Mar 20, 2024	48.34	48.53	48.05	48.37	48.24	455,600
Mar 19, 2024	48.38	49.05	48.22	48.38	48.25	255,400
Mar 18, 2024	48.15	48.72	47.79	48.50	48.37	224,200
Mar 15, 2024	47.76	48.50	47.74	48.06	47.93	1,257,900
Mar 14, 2024	47.67	47.94	47.01	47.91	47.78	373,500
Mar 13, 2024	48.44	48.69	47.48	47.74	47.61	358,100
Mar 12, 2024	49.23	49.33	48.34	48.47	48.34	330,900
Mar 11, 2024	49.30	49.49	48.87	49.31	49.18	169,200
Mar 08, 2024	49.46	49.86	49.25	49.53	49.40	281,300
Mar 07, 2024	48.25	49.26	48.25	49.21	49.08	614,700
Mar 06, 2024	48.03	48.45	47.78	48.07	47.94	261,500
Mar 05, 2024	48.21	48.56	47.66	47.77	47.64	243,600
Mar 04, 2024	48.00	48.38	47.55	48.24	48.11	294,300
Mar 01, 2024	47.72	48.52	47.65	48.17	48.04	485,300
Feb 29, 2024	47.98	48.22	47.45	47.61	47.49	553,700
Feb 28, 2024	48.03	48.40	47.89	47.97	47.84	357,200
Feb 28, 2024	0.121 Dividend
Feb 27, 2024	48.65	48.89	48.18	48.55	48.30	456,500
Feb 26, 2024	49.92	49.93	48.50	48.59	48.34	524,100
Feb 23, 2024	50.25	51.00	50.23	50.23	49.97	376,100
Feb 22, 2024	50.31	50.60	49.89	50.44	50.18	452,300
Feb 21, 2024	50.14	50.51	50.01	50.30	50.04	248,200
Feb 20, 2024	49.70	50.29	49.48	50.28	50.02	427,400
Feb 16, 2024	49.72	50.56	49.68	50.35	50.09	267,800
Feb 15, 2024	49.68	50.55	49.60	50.16	49.90	567,700
Feb 14, 2024	48.89	49.62	48.69	49.28	49.03	453,800
Feb 13, 2024	48.75	49.20	48.07	48.37	48.12	501,800
Feb 12, 2024	49.55	50.08	49.37	49.74	49.49	276,700
Feb 09, 2024	49.02	49.74	48.81	49.55	49.30	376,500
Feb 08, 2024	48.31	49.24	48.14	48.97	48.72	330,800
Feb 07, 2024	47.51	48.91	47.48	48.55	48.30	537,200
Feb 06, 2024	46.41	47.74	46.41	47.51	47.27	325,500
Feb 05, 2024	46.91	46.98	46.41	46.68	46.44	240,700
Feb 02, 2024	47.44	47.76	46.70	47.43	47.19	299,800
Feb 01, 2024	46.52	48.16	46.42	48.12	47.87	336,300
Jan 31, 2024	46.95	47.30	46.47	46.67	46.43	342,600
Jan 30, 2024	47.38	47.39	46.56	46.85	46.61	336,300
Jan 30, 2024	0.121 Dividend
Jan 29, 2024	47.38	47.71	46.74	47.50	47.14	238,200
Jan 26, 2024	46.67	47.40	46.46	47.12	46.76	224,800
Jan 25, 2024	47.15	47.19	46.29	46.68	46.32	624,500
Jan 24, 2024	48.18	48.25	46.65	46.74	46.38	446,700
Jan 23, 2024	47.81	48.26	47.41	47.87	47.50	336,800
Jan 22, 2024	47.15	48.27	47.15	47.76	47.40	361,400
Jan 19, 2024	46.60	47.39	46.46	47.15	46.79	405,700
Jan 18, 2024	46.74	47.19	45.95	46.38	46.03	238,700
Jan 17, 2024	47.51	47.51	45.95	46.41	46.06	579,500
Jan 16, 2024	48.22	48.52	47.39	48.15	47.78	310,800
Jan 15, 2024	47.76	48.65	47.76	48.54	48.17	611,600
Jan 12, 2024	46.98	48.20	46.66	48.06	47.69	377,000
Jan 11, 2024	46.94	46.94	46.20	46.56	46.20	809,600
Jan 10, 2024	47.51	47.62	46.89	46.94	46.58	311,100
Jan 09, 2024	48.05	48.38	47.46	47.50	47.14	291,500
Jan 08, 2024	47.57	48.64	47.49	48.50	48.13	425,700
Jan 05, 2024	47.24	48.12	47.19	47.65	47.29	222,300
Jan 04, 2024	47.40	48.11	47.29	47.63	47.27	222,200
Jan 03, 2024	48.01	48.10	47.35	47.64	47.28	222,600
Jan 02, 2024	48.63	48.92	48.06	48.29	47.92	232,500
Dec 29, 2023	48.50	49.05	48.50	48.80	48.43	126,100
Dec 28, 2023	48.64	49.16	48.64	48.87	48.50	183,600
Dec 28, 2023	0.121 Dividend
Dec 27, 2023	48.70	49.33	48.65	48.85	48.36	166,000
Dec 22, 2023	48.44	49.06	48.43	48.56	48.07	260,100
Dec 21, 2023	48.74	49.24	48.20	48.25	47.76	346,600
Dec 20, 2023	48.77	49.60	48.37	48.40	47.91	396,500
Dec 19, 2023	49.53	50.89	49.45	49.53	49.03	263,600
Dec 18, 2023	50.49	51.62	49.31	49.56	49.06	488,000
Dec 15, 2023	53.49	53.49	50.30	50.47	49.96	1,727,900
Dec 14, 2023	54.00	54.60	53.22	53.43	52.89	449,100
Dec 13, 2023	50.83	53.45	50.49	53.39	52.85	999,000
Dec 12, 2023	50.52	50.90	50.22	50.66	50.15	454,300
Dec 11, 2023	50.36	50.77	50.04	50.65	50.14	305,700
Dec 08, 2023	49.84	50.73	49.54	50.52	50.01	363,200
Dec 07, 2023	49.68	50.11	49.50	50.00	49.50	396,000
Dec 06, 2023	49.03	49.92	49.00	49.65	49.15	426,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7315+0.0017(+0.24%)

CRUDE OIL83.15+0.34(+0.41%)

Bitcoin CAD87,165.92-3,922.60(-4.31%)

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

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7315
+0.0017(+0.24%)

CRUDE OIL
83.15
+0.34(+0.41%)

Bitcoin CAD
87,165.92
-3,922.60(-4.31%)