Canadian Apartment Properties Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	36.680	36.860	36.470	36.510	35.823	184,616
2026-04-30	36.320	36.670	36.320	36.580	35.891	304,365
2026-04-29	36.720	36.830	36.360	36.390	35.578	272,477
2026-04-28	36.770	37.150	36.740	36.960	36.135	271,395
2026-04-27	37.070	37.200	36.790	36.830	36.008	292,769
2026-04-24	36.920	37.180	36.800	37.070	36.243	180,146
2026-04-23	36.420	37.055	36.420	36.910	36.087	261,607
2026-04-22	36.910	37.050	36.430	36.510	35.696	228,437
2026-04-21	37.030	37.360	36.650	36.780	35.960	301,807
2026-04-20	37.730	37.820	37.000	37.080	36.253	501,561
2026-04-17	37.490	38.080	37.490	37.870	37.025	404,353
2026-04-16	36.990	37.630	36.990	37.520	36.683	1,227,246
2026-04-15	37.130	37.300	36.800	36.900	36.077	514,239
2026-04-14	36.480	37.100	36.480	37.000	36.175	440,014
2026-04-13	35.980	36.460	35.630	36.460	35.647	639,807
2026-04-10	36.510	36.660	35.720	36.020	35.216	732,637
2026-04-09	36.720	36.900	36.340	36.380	35.568	359,116
2026-04-08	36.930	37.300	36.640	36.810	35.989	408,273
2026-04-07	36.470	36.780	36.290	36.630	35.813	326,175
2026-04-06	36.400	36.910	36.400	36.450	35.637	167,542
2026-04-02	35.920	36.670	35.800	36.530	35.715	294,985
2026-04-01	35.750	36.200	35.560	36.080	35.275	448,195
2026-03-31	35.610	35.900	35.470	35.510	34.718	532,846
2026-03-30	35.670	36.000	35.310	35.320	34.406	332,521
2026-03-27	35.760	35.770	35.340	35.470	34.552	533,074
2026-03-26	35.920	36.350	35.680	35.840	34.912	591,103
2026-03-25	36.360	36.480	36.000	36.000	35.068	632,180
2026-03-24	35.500	36.170	35.480	35.990	35.058	540,388
2026-03-23	35.460	35.990	35.350	35.640	34.718	378,552
2026-03-20	35.880	35.880	35.100	35.270	34.357	1,260,046
2026-03-19	35.970	36.030	35.700	35.900	34.971	445,100
2026-03-18	36.090	36.350	35.840	35.980	35.049	453,009
2026-03-17	36.070	36.705	36.070	36.170	35.234	297,127
2026-03-16	36.250	36.430	35.940	35.950	35.019	275,937
2026-03-13	35.900	36.210	35.660	36.020	35.088	594,346
2026-03-12	36.120	36.230	35.420	35.800	34.873	886,265
2026-03-11	36.880	37.050	36.140	36.260	35.321	668,753
2026-03-10	37.100	37.250	36.940	37.040	36.081	593,659
2026-03-09	36.690	37.130	36.110	37.080	36.120	789,041
2026-03-06	37.210	37.260	36.870	36.960	36.003	431,114
2026-03-05	37.500	37.880	37.310	37.330	36.364	287,318
2026-03-04	37.420	37.820	37.230	37.750	36.773	300,352
2026-03-03	37.440	37.670	36.930	37.580	36.607	552,382
2026-03-02	37.540	38.110	37.170	37.920	36.938	441,378
2026-02-27	37.500	37.880	37.250	37.740	36.763	716,618
2026-02-26	37.500	37.850	37.260	37.720	36.618	756,114
2026-02-25	37.310	37.620	37.070	37.480	36.385	450,425
2026-02-24	37.840	38.040	37.240	37.250	36.162	522,335
2026-02-23	38.000	38.040	37.450	37.880	36.773	502,674
2026-02-20	37.670	38.140	37.570	38.010	36.899	371,558
2026-02-19	38.250	38.290	37.710	37.740	36.637	399,212
2026-02-18	37.930	38.670	37.860	38.270	37.152	453,706
2026-02-17	37.770	38.130	37.470	38.010	36.899	568,189
2026-02-13	37.710	37.830	37.100	37.650	36.550	553,841
2026-02-12	38.670	38.700	37.220	37.240	36.152	928,235
2026-02-11	38.520	38.640	38.100	38.600	37.472	567,769
2026-02-10	38.150	38.660	38.130	38.570	37.443	553,321
2026-02-09	38.200	38.440	38.040	38.310	37.191	388,221
2026-02-06	38.250	38.510	38.000	38.190	37.074	359,807
2026-02-05	38.450	38.560	38.000	38.090	36.977	623,425

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1292 CAD
2026-08-31	0.1292 CAD
2026-07-31	0.1292 CAD
2026-06-30	0.1292 CAD
2026-05-29	0.1292 CAD
2026-04-30	0.1292 CAD
2026-03-31	0.1292 CAD
2026-02-27	0.1292 CAD
2026-01-30	0.1292 CAD
2025-12-31	0.1292 CAD
2025-11-28	0.1261 CAD
2025-10-31	0.1261 CAD
2025-09-29	0.1261 CAD
2025-08-29	0.1261 CAD
2025-07-31	0.1261 CAD
2025-06-30	0.1261 CAD
2025-05-30	0.1261 CAD
2025-04-30	0.1261 CAD
2025-03-31	0.1261 CAD
2025-02-28	0.1261 CAD
2025-01-31	0.1220 CAD
2024-12-31	1.6284 CAD
2024-11-29	0.1220 CAD
2024-10-31	0.1220 CAD
2024-09-27	0.1220 CAD
2024-08-30	0.1220 CAD
2024-07-31	0.1180 CAD
2024-06-28	0.1180 CAD
2024-05-31	0.1180 CAD
2024-04-29	0.1180 CAD
2024-03-27	0.1180 CAD
2024-02-28	0.1180 CAD
2024-01-30	0.1180 CAD
2023-12-28	0.6762 CAD
2023-11-29	0.1180 CAD
2023-10-30	0.1180 CAD
2023-09-28	0.1180 CAD
2023-08-30	0.1180 CAD
2023-07-28	0.1180 CAD
2023-06-29	0.1180 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.