Canada Markets close in 2 hrs 25 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
60.97+0.19 (+0.31%)
As of 1:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202160.4861.3060.4860.9760.97773,745
Sep. 16, 202161.0561.1160.5360.7860.78191,666
Sep. 15, 202160.8961.2760.3760.9760.97198,570
Sep. 14, 202160.9761.6060.9660.9660.96343,534
Sep. 13, 202161.4961.5560.8560.9660.96263,404
Sep. 10, 202162.2162.2161.2861.3061.30176,684
Sep. 09, 202162.2562.7762.1162.1262.12247,389
Sep. 08, 202161.4062.2461.2662.1962.19211,648
Sep. 07, 202161.8962.1061.0461.3961.39650,588
Sep. 03, 202162.0162.2261.7362.1562.15225,247
Sep. 02, 202161.8762.2461.5061.9161.91135,995
Sep. 01, 202161.1162.1461.1161.8761.87152,017
Aug. 31, 202161.3561.7761.0661.1161.11267,690
Aug. 30, 202161.2761.4361.0461.3461.34108,498
Aug. 30, 20210.1208 Dividend
Aug. 27, 202161.1361.7961.0361.3161.19272,035
Aug. 26, 202160.3561.0860.0761.0260.90400,721
Aug. 25, 202160.1160.4859.7560.3160.19292,857
Aug. 24, 202160.1260.2459.1260.1460.02277,612
Aug. 23, 202160.7160.7259.7360.2560.13257,303
Aug. 20, 202159.6561.4759.5060.8560.73482,233
Aug. 19, 202159.5259.6758.8859.5059.38380,690
Aug. 18, 202160.4060.6460.0660.1860.06329,448
Aug. 17, 202160.0261.3659.8060.4260.30257,204
Aug. 16, 202160.7361.1060.0560.3160.19297,589
Aug. 13, 202161.2561.8459.9560.6460.52359,559
Aug. 12, 202161.0661.9961.0661.9461.82316,672
Aug. 11, 202161.5161.7261.0861.5161.39316,314
Aug. 10, 202162.4962.4961.3861.4561.33166,005
Aug. 09, 202162.5862.6561.8562.1762.05226,377
Aug. 06, 202162.0262.7162.0262.6562.53155,838
Aug. 05, 202161.9962.2261.6161.8761.75252,569
Aug. 04, 202162.3562.4261.6861.8961.77154,714
Aug. 03, 202162.4262.5861.7862.0661.94340,826
Jul. 30, 202161.6362.3661.6362.3562.23232,355
Jul. 29, 202161.4761.6861.0461.5561.43275,794
Jul. 29, 20210.115 Dividend
Jul. 28, 202161.5162.2361.3661.7361.49168,117
Jul. 27, 202161.2562.6061.1562.3462.10277,432
Jul. 26, 202161.6661.7861.1161.1260.89352,570
Jul. 23, 202161.2761.9961.2761.6661.42130,720
Jul. 22, 202161.3961.4260.9461.1860.9587,410
Jul. 21, 202161.5861.8761.3961.5061.26148,665
Jul. 20, 202160.6961.6060.5061.3361.10324,740
Jul. 19, 202161.1961.2660.4060.6160.38277,680
Jul. 16, 202161.9662.1161.5461.5961.35141,622
Jul. 15, 202161.9162.5061.6961.9661.72205,960
Jul. 14, 202161.2261.9261.1161.8361.59263,435
Jul. 13, 202161.3561.3560.8161.1760.94301,973
Jul. 12, 202161.0961.6061.0161.4961.25184,986
Jul. 09, 202160.2861.3360.2861.2961.06290,487
Jul. 08, 202159.8860.4459.4660.4460.21361,718
Jul. 07, 202160.8060.9060.3360.5260.29255,148
Jul. 06, 202159.6960.9558.7260.8560.62505,283
Jul. 05, 202158.8559.2858.5159.0758.84423,322
Jul. 02, 202158.3758.6858.0558.6258.40224,930
Jun. 30, 202158.4258.4257.7458.1257.90333,831
Jun. 29, 202157.4958.5057.4958.3158.09444,205
Jun. 29, 20210.115 Dividend
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 202158.9059.4258.5959.2559.02358,424
Jun. 18, 202158.7559.4358.3158.8058.571,318,093
Jun. 17, 202157.4758.9957.4658.8858.65538,548
Jun. 16, 202157.1557.7757.0957.6557.43225,639
Jun. 15, 202157.2157.4357.0857.2757.05251,092
Jun. 14, 202157.3857.3856.8957.0756.85249,466
Jun. 11, 202157.2057.5656.7757.4257.20235,804
Jun. 10, 202157.1157.2156.6156.9356.71239,735
Jun. 09, 202157.3557.3556.6056.9456.72899,846
Jun. 08, 202157.1757.9557.1657.2557.03719,209
Jun. 07, 202156.1957.3256.1957.1056.88405,648
Jun. 04, 202156.3256.3955.8256.1955.97114,239
Jun. 03, 202156.9956.9956.1256.1955.97215,621
Jun. 02, 202156.3157.1256.0057.0056.78327,905
Jun. 01, 202155.6156.6155.6056.0755.86331,724
May 31, 202155.5955.5955.0055.3855.17169,643
May 28, 202155.5655.8855.2255.2855.07396,564
May 28, 20210.115 Dividend
May 27, 202155.0155.9555.0155.4255.09745,720
May 26, 202155.2555.2954.9155.1354.80241,113
May 25, 202155.4655.6054.6855.3254.99319,722
May 21, 202155.8455.9055.0455.2554.92259,039
May 20, 202156.2356.2355.6155.7455.41251,333
May 19, 202156.6556.7255.5856.1455.81812,911
May 18, 202157.7058.2056.9757.3356.99347,067
May 17, 202157.8058.2057.5557.7657.42416,354
May 14, 202157.1657.7956.6257.7257.38335,707
May 13, 202155.9557.0855.8157.0556.71547,419
May 12, 202156.1356.5755.7955.8455.51323,736
May 11, 202156.2256.4455.1556.3155.98384,630
May 10, 202157.1057.5056.5656.5656.23252,653
May 07, 202156.7957.3356.5757.1656.82187,534
May 06, 202155.9456.7955.7556.5956.26310,752
May 05, 202155.9656.3855.7555.7855.45330,322
May 04, 202155.9256.3055.5055.7355.40591,878
May 03, 202154.6256.2954.6156.0655.73305,908
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...