Canadian Apartment Properties Real Estate Investment Trust (CDPYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

31.37

+1.70

(+5.73%)

At close: 03:22PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	31.03	31.37	31.02	31.37	31.37	5,477
Apr 24, 2024	29.67	29.67	29.67	29.67	29.67	200
Apr 23, 2024	31.48	31.48	31.47	31.47	31.47	400
Apr 22, 2024	31.64	31.94	31.62	31.94	31.94	2,600
Apr 19, 2024	30.82	31.00	30.47	31.00	31.00	1,900
Apr 18, 2024	30.73	30.84	30.73	30.84	30.84	3,800
Apr 17, 2024	29.66	31.11	29.66	30.91	30.91	1,100
Apr 16, 2024	30.93	31.11	30.92	31.11	31.11	700
Apr 15, 2024	31.72	31.72	31.72	31.72	31.72	100
Apr 12, 2024	31.72	31.72	31.72	31.72	31.72	300
Apr 11, 2024	32.00	32.00	31.70	31.96	31.96	700
Apr 10, 2024	32.84	32.84	32.60	32.60	32.60	2,400
Apr 09, 2024	33.17	33.17	32.85	33.11	33.11	1,200
Apr 08, 2024	32.85	32.85	32.47	32.71	32.71	3,900
Apr 05, 2024	32.76	32.76	32.51	32.51	32.51	600
Apr 04, 2024	32.58	32.58	32.51	32.51	32.51	500
Apr 03, 2024	32.88	32.93	32.82	32.87	32.87	6,100
Apr 02, 2024	33.33	33.33	33.22	33.22	33.22	26,800
Apr 01, 2024	34.42	34.42	34.42	34.42	34.42	700
Mar 28, 2024	34.48	34.53	34.40	34.42	34.42	1,300
Mar 27, 2024	34.40	34.40	34.13	34.13	34.13	30,700
Mar 27, 2024	0.089 Dividend
Mar 26, 2024	34.31	34.31	34.31	34.31	34.22	1,000
Mar 25, 2024	34.79	34.79	34.31	34.31	34.22	29,600
Mar 22, 2024	35.61	35.61	35.61	35.61	35.52	500
Mar 21, 2024	36.00	36.00	35.60	35.61	35.52	3,100
Mar 20, 2024	35.54	35.90	35.54	35.90	35.81	2,200
Mar 19, 2024	36.00	36.00	35.74	35.74	35.65	6,500
Mar 18, 2024	35.66	35.85	35.66	35.85	35.76	3,400
Mar 15, 2024	35.61	35.61	35.61	35.61	35.52	300
Mar 14, 2024	34.80	34.80	34.80	34.80	34.71	3,500
Mar 13, 2024	35.69	35.69	35.69	35.69	35.60	300
Mar 12, 2024	36.33	36.33	36.33	36.33	36.24	500
Mar 11, 2024	36.52	36.52	36.52	36.52	36.43	600
Mar 08, 2024	34.79	36.85	34.79	36.78	36.68	2,200
Mar 07, 2024	36.24	36.24	36.24	36.24	36.15	1,100
Mar 06, 2024	35.75	35.75	35.51	35.51	35.42	1,700
Mar 05, 2024	35.69	35.69	35.69	35.69	35.60	400
Mar 04, 2024	35.57	35.57	35.37	35.57	35.48	2,700
Mar 01, 2024	35.33	35.39	35.33	35.39	35.30	3,100
Feb 29, 2024	35.48	35.48	35.21	35.21	35.12	19,000
Feb 28, 2024	36.07	36.07	36.07	36.07	35.98	24,900
Feb 28, 2024	0.089 Dividend
Feb 27, 2024	36.06	36.07	36.06	36.07	35.89	1,500
Feb 26, 2024	36.80	36.80	36.20	36.20	36.02	194,600
Feb 23, 2024	37.50	37.50	37.50	37.50	37.31	5,900
Feb 22, 2024	37.36	37.36	37.36	37.36	37.17	8,700
Feb 21, 2024	36.87	36.87	36.87	36.87	36.68	7,000
Feb 20, 2024	36.87	36.87	36.87	36.87	36.68	4,300
Feb 16, 2024	37.26	37.26	37.26	37.26	37.07	9,100
Feb 15, 2024	37.46	37.46	37.46	37.46	37.27	51,700
Feb 14, 2024	36.08	36.47	36.08	36.47	36.29	51,700
Feb 13, 2024	36.80	36.80	35.61	35.72	35.54	39,200
Feb 12, 2024	37.01	37.07	36.93	36.93	36.74	7,500
Feb 09, 2024	36.80	36.80	36.80	36.80	36.61	400
Feb 08, 2024	35.78	35.78	35.78	35.78	35.60	-
Feb 07, 2024	35.60	35.78	35.60	35.78	35.60	1,100
Feb 06, 2024	34.44	35.34	34.44	35.34	35.16	900
Feb 05, 2024	34.65	34.65	34.65	34.65	34.47	400
Feb 02, 2024	35.13	35.17	35.01	35.01	34.83	3,200
Feb 01, 2024	35.12	35.12	35.12	35.12	34.94	-
Jan 31, 2024	35.12	35.12	35.12	35.12	34.94	900
Jan 30, 2024	34.93	34.93	34.87	34.87	34.69	300
Jan 30, 2024	0.09 Dividend
Jan 29, 2024	35.03	35.20	35.03	35.20	34.93	62,400
Jan 26, 2024	34.88	34.88	34.88	34.88	34.61	200
Jan 25, 2024	33.13	33.13	33.13	33.13	32.88	300
Jan 24, 2024	36.00	36.00	35.85	35.85	35.58	400
Jan 23, 2024	35.60	35.60	35.60	35.60	35.33	1,700
Jan 22, 2024	34.92	34.92	34.92	34.92	34.65	-
Jan 19, 2024	34.92	34.92	34.92	34.92	34.65	200
Jan 18, 2024	34.11	34.11	34.11	34.11	33.85	1,100
Jan 17, 2024	35.57	35.57	35.57	35.57	35.30	4,600
Jan 16, 2024	35.71	35.97	35.57	35.57	35.30	8,200
Jan 12, 2024	35.92	35.92	35.58	35.90	35.63	28,800
Jan 11, 2024	34.84	34.84	34.65	34.65	34.39	54,700
Jan 10, 2024	35.40	35.55	35.30	35.30	35.03	1,400
Jan 09, 2024	35.95	35.95	35.73	35.73	35.46	40,600
Jan 08, 2024	35.62	36.29	35.62	36.24	35.96	30,900
Jan 05, 2024	35.67	35.67	35.67	35.67	35.40	22,700
Jan 04, 2024	35.70	35.77	35.70	35.77	35.50	25,400
Jan 03, 2024	35.74	35.74	35.68	35.70	35.43	5,700
Jan 02, 2024	36.23	36.23	36.23	36.23	35.95	23,300
Dec 29, 2023	37.01	37.01	37.01	37.01	36.73	-
Dec 28, 2023	37.01	37.01	37.01	37.01	36.73	11,000
Dec 28, 2023	0.092 Dividend
Dec 27, 2023	37.01	37.01	37.01	37.01	36.64	25,100
Dec 26, 2023	36.63	36.63	36.63	36.63	36.26	-
Dec 22, 2023	36.72	36.72	36.63	36.63	36.26	53,800
Dec 21, 2023	36.52	36.52	36.52	36.52	36.15	58,700
Dec 20, 2023	34.47	38.46	34.47	37.18	36.81	39,800
Dec 19, 2023	37.54	37.54	37.19	37.19	36.82	40,800
Dec 18, 2023	37.17	37.17	37.17	37.17	36.80	74,300
Dec 15, 2023	39.40	39.40	38.75	38.75	38.36	54,200
Dec 14, 2023	40.48	40.63	40.22	40.22	39.82	17,800
Dec 13, 2023	37.91	38.70	37.91	38.70	38.31	6,400
Dec 12, 2023	37.34	37.34	37.03	37.03	36.66	32,300
Dec 11, 2023	37.35	37.38	37.35	37.38	37.00	58,300
Dec 08, 2023	36.94	37.24	36.78	37.24	36.87	28,800
Dec 07, 2023	36.82	36.82	36.82	36.82	36.45	40,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.02%)

CRUDE OIL83.89+0.32(+0.38%)

Bitcoin CAD87,402.64-728.16(-0.83%)

Canadian Apartment Properties Real Estate Investment Trust (CDPYF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.02%)

CRUDE OIL
83.89
+0.32(+0.38%)

Bitcoin CAD
87,402.64
-728.16(-0.83%)