Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
40.65
-0.02 (-0.05%)
Apr 23, 2025, 4:00 PM EDT
TSX:CAR.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 41.04 | 41.47 | 40.56 | 40.65 | 40.65 | -0.05% | 293,767 |
Apr 22, 2025 | 40.51 | 40.87 | 40.33 | 40.67 | 40.67 | 1.40% | 325,514 |
Apr 21, 2025 | 40.65 | 41.00 | 39.68 | 40.11 | 40.11 | -1.55% | 285,474 |
Apr 17, 2025 | 40.65 | 40.84 | 40.31 | 40.74 | 40.74 | 0.89% | 342,489 |
Apr 16, 2025 | 39.63 | 40.71 | 39.52 | 40.38 | 40.38 | 2.10% | 514,528 |
Apr 15, 2025 | 39.42 | 39.95 | 39.25 | 39.55 | 39.55 | 0.43% | 704,226 |
Apr 14, 2025 | 39.49 | 39.95 | 39.19 | 39.38 | 39.38 | 0.38% | 326,553 |
Apr 11, 2025 | 38.93 | 39.38 | 38.69 | 39.23 | 39.23 | 0.80% | 675,523 |
Apr 10, 2025 | 39.80 | 40.20 | 38.48 | 38.92 | 38.92 | -3.38% | 505,609 |
Apr 9, 2025 | 38.09 | 40.57 | 37.28 | 40.28 | 40.28 | 3.98% | 691,012 |
Apr 8, 2025 | 40.04 | 40.24 | 38.15 | 38.74 | 38.74 | -1.37% | 843,614 |
Apr 7, 2025 | 39.01 | 40.00 | 38.35 | 39.28 | 39.28 | -2.17% | 810,743 |
Apr 4, 2025 | 42.00 | 42.01 | 39.91 | 40.15 | 40.15 | -5.26% | 744,683 |
Apr 3, 2025 | 42.64 | 42.86 | 41.95 | 42.38 | 42.38 | -0.96% | 519,030 |
Apr 2, 2025 | 42.32 | 42.82 | 42.06 | 42.79 | 42.79 | 0.12% | 348,215 |
Apr 1, 2025 | 43.15 | 43.24 | 42.34 | 42.74 | 42.74 | -0.93% | 439,430 |
Mar 31, 2025 | 42.87 | 43.62 | 42.84 | 43.14 | 43.14 | -0.09% | 528,229 |
Mar 28, 2025 | 43.23 | 43.51 | 42.82 | 43.18 | 43.05 | -0.23% | 610,857 |
Mar 27, 2025 | 42.52 | 43.43 | 42.52 | 43.28 | 43.15 | 1.55% | 408,859 |
Mar 26, 2025 | 42.83 | 43.32 | 42.52 | 42.62 | 42.49 | -0.49% | 700,492 |
Mar 25, 2025 | 43.24 | 43.90 | 42.71 | 42.83 | 42.70 | -1.09% | 713,549 |
Mar 24, 2025 | 42.58 | 43.41 | 42.36 | 43.30 | 43.17 | 1.50% | 496,319 |
Mar 21, 2025 | 42.49 | 42.80 | 41.87 | 42.66 | 42.53 | 0.83% | 1,319,872 |
Mar 20, 2025 | 42.32 | 42.71 | 42.10 | 42.31 | 42.18 | -0.28% | 377,362 |
Mar 19, 2025 | 41.92 | 42.66 | 41.92 | 42.43 | 42.30 | 0.93% | 353,300 |
Mar 18, 2025 | 42.05 | 42.46 | 41.61 | 42.04 | 41.91 | -0.19% | 411,470 |
Mar 17, 2025 | 41.25 | 42.29 | 41.25 | 42.12 | 41.99 | 1.99% | 366,970 |
Mar 14, 2025 | 41.97 | 42.00 | 40.92 | 41.30 | 41.18 | -1.41% | 476,000 |
Mar 13, 2025 | 41.40 | 42.34 | 41.40 | 41.89 | 41.76 | 1.18% | 634,573 |
Mar 12, 2025 | 40.84 | 41.48 | 40.65 | 41.40 | 41.28 | 1.17% | 537,087 |
Mar 11, 2025 | 40.42 | 41.07 | 40.30 | 40.92 | 40.80 | 1.46% | 554,679 |
Mar 10, 2025 | 41.10 | 41.79 | 40.30 | 40.33 | 40.21 | -2.89% | 473,895 |
Mar 7, 2025 | 41.03 | 41.83 | 40.98 | 41.53 | 41.41 | 1.00% | 337,868 |
Mar 6, 2025 | 41.55 | 41.73 | 40.63 | 41.12 | 41.00 | -2.35% | 505,059 |
Mar 5, 2025 | 41.10 | 42.12 | 41.08 | 42.11 | 41.98 | 2.08% | 608,488 |
Mar 4, 2025 | 40.36 | 41.60 | 39.87 | 41.25 | 41.13 | 1.80% | 580,844 |
Mar 3, 2025 | 40.35 | 40.81 | 40.10 | 40.52 | 40.40 | 0.47% | 423,485 |
Feb 28, 2025 | 39.17 | 40.84 | 38.92 | 40.33 | 40.33 | 2.73% | 6,071,078 |
Feb 27, 2025 | 40.22 | 40.25 | 39.20 | 39.26 | 39.13 | -2.56% | 649,034 |
Feb 26, 2025 | 39.81 | 40.32 | 39.75 | 40.29 | 40.16 | 1.36% | 470,595 |
Feb 25, 2025 | 39.50 | 40.28 | 39.50 | 39.75 | 39.62 | 0.89% | 560,260 |
Feb 24, 2025 | 39.80 | 39.87 | 39.37 | 39.40 | 39.27 | -1.03% | 627,220 |
Feb 21, 2025 | 40.17 | 40.27 | 39.65 | 39.81 | 39.68 | -0.97% | 462,528 |
Feb 20, 2025 | 39.84 | 40.31 | 39.60 | 40.20 | 40.07 | 0.68% | 582,141 |
Feb 19, 2025 | 40.39 | 40.42 | 39.55 | 39.93 | 39.80 | -1.46% | 863,160 |
Feb 18, 2025 | 40.46 | 41.17 | 40.28 | 40.52 | 40.39 | -0.27% | 533,482 |
Feb 14, 2025 | 41.41 | 42.35 | 40.47 | 40.63 | 40.50 | -1.74% | 913,736 |
Feb 13, 2025 | 41.04 | 41.65 | 41.04 | 41.35 | 41.21 | 1.03% | 457,980 |
Feb 12, 2025 | 40.86 | 41.36 | 40.79 | 40.93 | 40.80 | -1.06% | 499,880 |
Feb 11, 2025 | 41.29 | 42.00 | 41.20 | 41.37 | 41.23 | -0.62% | 271,949 |