Canadian Apartment Properties Real Estate Investment Trust (CDPYF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 31.05 | 31.42 | 31.05 | 31.31 | 31.31 | 1,203 |
| Apr 30, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1,300 |
| Apr 29, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 33,900 |
| Apr 29, 2024 | 0.088 Dividend | |||||
| Apr 26, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.57 | 700 |
| Apr 25, 2024 | 31.03 | 31.37 | 31.02 | 31.37 | 31.28 | 38,900 |
| Apr 24, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.59 | 200 |
| Apr 23, 2024 | 31.48 | 31.48 | 31.47 | 31.47 | 31.38 | 400 |
| Apr 22, 2024 | 31.64 | 31.94 | 31.62 | 31.94 | 31.85 | 2,600 |
| Apr 19, 2024 | 30.82 | 31.00 | 30.47 | 31.00 | 30.91 | 1,900 |
| Apr 18, 2024 | 30.73 | 30.84 | 30.73 | 30.84 | 30.75 | 3,800 |
| Apr 17, 2024 | 29.66 | 31.11 | 29.66 | 30.91 | 30.82 | 1,100 |
| Apr 16, 2024 | 30.93 | 31.11 | 30.92 | 31.11 | 31.02 | 700 |
| Apr 15, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.63 | 100 |
| Apr 12, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.63 | 300 |
| Apr 11, 2024 | 32.00 | 32.00 | 31.70 | 31.96 | 31.87 | 700 |
| Apr 10, 2024 | 32.84 | 32.84 | 32.60 | 32.60 | 32.51 | 2,400 |
| Apr 09, 2024 | 33.17 | 33.17 | 32.85 | 33.11 | 33.02 | 1,200 |
| Apr 08, 2024 | 32.85 | 32.85 | 32.47 | 32.71 | 32.62 | 3,900 |
| Apr 05, 2024 | 32.76 | 32.76 | 32.51 | 32.51 | 32.42 | 600 |
| Apr 04, 2024 | 32.58 | 32.58 | 32.51 | 32.51 | 32.42 | 500 |
| Apr 03, 2024 | 32.88 | 32.93 | 32.82 | 32.87 | 32.78 | 6,100 |
| Apr 02, 2024 | 33.33 | 33.33 | 33.22 | 33.22 | 33.13 | 26,800 |
| Apr 01, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.32 | 700 |
| Mar 28, 2024 | 34.48 | 34.53 | 34.40 | 34.42 | 34.32 | 1,300 |
| Mar 27, 2024 | 34.40 | 34.40 | 34.13 | 34.13 | 34.04 | 30,700 |
| Mar 27, 2024 | 0.089 Dividend | |||||
| Mar 26, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.13 | 1,000 |
| Mar 25, 2024 | 34.79 | 34.79 | 34.31 | 34.31 | 34.13 | 29,600 |
| Mar 22, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.42 | 500 |
| Mar 21, 2024 | 36.00 | 36.00 | 35.60 | 35.61 | 35.42 | 3,100 |
| Mar 20, 2024 | 35.54 | 35.90 | 35.54 | 35.90 | 35.71 | 2,200 |
| Mar 19, 2024 | 36.00 | 36.00 | 35.74 | 35.74 | 35.55 | 6,500 |
| Mar 18, 2024 | 35.66 | 35.85 | 35.66 | 35.85 | 35.66 | 3,400 |
| Mar 15, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.42 | 300 |
| Mar 14, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.61 | 3,500 |
| Mar 13, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.50 | 300 |
| Mar 12, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.14 | 500 |
| Mar 11, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.32 | 600 |
| Mar 08, 2024 | 34.79 | 36.85 | 34.79 | 36.78 | 36.58 | 2,200 |
| Mar 07, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.05 | 1,100 |
| Mar 06, 2024 | 35.75 | 35.75 | 35.51 | 35.51 | 35.32 | 1,700 |
| Mar 05, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.50 | 400 |
| Mar 04, 2024 | 35.57 | 35.57 | 35.37 | 35.57 | 35.38 | 2,700 |
| Mar 01, 2024 | 35.33 | 35.39 | 35.33 | 35.39 | 35.20 | 3,100 |
| Feb 29, 2024 | 35.48 | 35.48 | 35.21 | 35.21 | 35.02 | 19,000 |
| Feb 28, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.88 | 24,900 |
| Feb 28, 2024 | 0.089 Dividend | |||||
| Feb 27, 2024 | 36.06 | 36.07 | 36.06 | 36.07 | 35.79 | 1,500 |
| Feb 26, 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 35.92 | 194,600 |
| Feb 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.21 | 5,900 |
| Feb 22, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.07 | 8,700 |
| Feb 21, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.58 | 7,000 |
| Feb 20, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.58 | 4,300 |
| Feb 16, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.97 | 9,100 |
| Feb 15, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.17 | 51,700 |
| Feb 14, 2024 | 36.08 | 36.47 | 36.08 | 36.47 | 36.18 | 51,700 |
| Feb 13, 2024 | 36.80 | 36.80 | 35.61 | 35.72 | 35.44 | 39,200 |
| Feb 12, 2024 | 37.01 | 37.07 | 36.93 | 36.93 | 36.64 | 7,500 |
| Feb 09, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.51 | 400 |
| Feb 08, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.50 | - |
| Feb 07, 2024 | 35.60 | 35.78 | 35.60 | 35.78 | 35.50 | 1,100 |
| Feb 06, 2024 | 34.44 | 35.34 | 34.44 | 35.34 | 35.06 | 900 |
| Feb 05, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.38 | 400 |
| Feb 02, 2024 | 35.13 | 35.17 | 35.01 | 35.01 | 34.74 | 3,200 |
| Feb 01, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.85 | - |
| Jan 31, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.85 | 900 |
| Jan 30, 2024 | 34.93 | 34.93 | 34.87 | 34.87 | 34.60 | 300 |
| Jan 30, 2024 | 0.09 Dividend | |||||
| Jan 29, 2024 | 35.03 | 35.20 | 35.03 | 35.20 | 34.84 | 62,400 |
| Jan 26, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.52 | 200 |
| Jan 25, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.79 | 300 |
| Jan 24, 2024 | 36.00 | 36.00 | 35.85 | 35.85 | 35.48 | 400 |
| Jan 23, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.23 | 1,700 |
| Jan 22, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.56 | - |
| Jan 19, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.56 | 200 |
| Jan 18, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.76 | 1,100 |
| Jan 17, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.20 | 4,600 |
| Jan 16, 2024 | 35.71 | 35.97 | 35.57 | 35.57 | 35.20 | 8,200 |
| Jan 12, 2024 | 35.92 | 35.92 | 35.58 | 35.90 | 35.53 | 28,800 |
| Jan 11, 2024 | 34.84 | 34.84 | 34.65 | 34.65 | 34.29 | 54,700 |
| Jan 10, 2024 | 35.40 | 35.55 | 35.30 | 35.30 | 34.93 | 1,400 |
| Jan 09, 2024 | 35.95 | 35.95 | 35.73 | 35.73 | 35.36 | 40,600 |
| Jan 08, 2024 | 35.62 | 36.29 | 35.62 | 36.24 | 35.86 | 30,900 |
| Jan 05, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.30 | 22,700 |
| Jan 04, 2024 | 35.70 | 35.77 | 35.70 | 35.77 | 35.40 | 25,400 |
| Jan 03, 2024 | 35.74 | 35.74 | 35.68 | 35.70 | 35.33 | 5,700 |
| Jan 02, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 35.85 | 23,300 |
| Dec 29, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.63 | - |
| Dec 28, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.63 | 11,000 |
| Dec 28, 2023 | 0.092 Dividend | |||||
| Dec 27, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 36.54 | 25,100 |
| Dec 26, 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.16 | - |
| Dec 22, 2023 | 36.72 | 36.72 | 36.63 | 36.63 | 36.16 | 53,800 |
| Dec 21, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.05 | 58,700 |
| Dec 20, 2023 | 34.47 | 38.46 | 34.47 | 37.18 | 36.70 | 39,800 |
| Dec 19, 2023 | 37.54 | 37.54 | 37.19 | 37.19 | 36.71 | 40,800 |
| Dec 18, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 36.69 | 74,300 |
| Dec 15, 2023 | 39.40 | 39.40 | 38.75 | 38.75 | 38.25 | 54,200 |
| Dec 14, 2023 | 40.48 | 40.63 | 40.22 | 40.22 | 39.70 | 17,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.