Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
Canada · Delayed Price · Currency is CAD 41.77
-0.73 (-1.72%)
Sep 2, 2025, 4:00 PM EDT
TSX:CAR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 42.11 | 42.25 | 41.56 | 41.77 | 41.77 | -1.72% | 621,104 |
| Aug 29, 2025 | 41.77 | 42.53 | 41.62 | 42.50 | 42.50 | 1.50% | 600,787 |
| Aug 28, 2025 | 41.50 | 41.88 | 41.31 | 41.87 | 41.74 | 1.18% | 446,675 |
| Aug 27, 2025 | 40.62 | 41.44 | 40.59 | 41.38 | 41.25 | 1.62% | 606,905 |
| Aug 26, 2025 | 40.87 | 41.06 | 40.49 | 40.72 | 40.59 | -0.59% | 425,969 |
| Aug 25, 2025 | 41.38 | 41.38 | 40.94 | 40.96 | 40.83 | -0.99% | 253,619 |
| Aug 22, 2025 | 41.38 | 41.69 | 41.12 | 41.37 | 41.24 | 0.56% | 428,478 |
| Aug 21, 2025 | 41.38 | 41.53 | 41.05 | 41.14 | 41.01 | -0.70% | 362,363 |
| Aug 20, 2025 | 41.82 | 41.91 | 41.34 | 41.43 | 41.30 | -0.77% | 318,035 |
| Aug 19, 2025 | 41.86 | 42.28 | 41.60 | 41.75 | 41.62 | 0.38% | 329,395 |
| Aug 18, 2025 | 41.78 | 41.99 | 41.47 | 41.59 | 41.46 | -0.65% | 362,256 |
| Aug 15, 2025 | 41.98 | 42.12 | 41.65 | 41.86 | 41.73 | -0.33% | 238,227 |
| Aug 14, 2025 | 41.73 | 42.01 | 41.43 | 42.00 | 41.87 | -0.59% | 525,616 |
| Aug 13, 2025 | 42.07 | 42.41 | 41.83 | 42.25 | 42.12 | 0.60% | 355,397 |
| Aug 12, 2025 | 41.48 | 42.35 | 41.15 | 42.00 | 41.87 | 1.28% | 419,678 |
| Aug 11, 2025 | 42.36 | 42.42 | 41.20 | 41.47 | 41.34 | -2.47% | 467,110 |
| Aug 8, 2025 | 42.81 | 43.31 | 42.33 | 42.52 | 42.39 | -0.47% | 291,454 |
| Aug 7, 2025 | 43.91 | 43.91 | 42.61 | 42.72 | 42.59 | -2.20% | 547,659 |
| Aug 6, 2025 | 44.23 | 44.23 | 43.40 | 43.68 | 43.55 | -0.59% | 610,147 |
| Aug 5, 2025 | 44.25 | 44.25 | 43.76 | 43.94 | 43.80 | 0.48% | 478,552 |
| Aug 1, 2025 | 43.22 | 44.25 | 43.21 | 43.73 | 43.60 | -1.18% | 422,827 |
| Jul 31, 2025 | 45.19 | 45.21 | 44.21 | 44.25 | 44.11 | -2.30% | 654,855 |
| Jul 30, 2025 | 45.51 | 45.97 | 45.05 | 45.29 | 45.02 | -0.37% | 272,062 |
| Jul 29, 2025 | 45.13 | 45.58 | 44.84 | 45.46 | 45.33 | 0.91% | 517,631 |
| Jul 28, 2025 | 45.28 | 45.60 | 44.98 | 45.05 | 44.92 | -0.71% | 373,565 |
| Jul 25, 2025 | 45.46 | 45.66 | 44.99 | 45.37 | 45.24 | 0.18% | 200,037 |
| Jul 24, 2025 | 46.04 | 46.05 | 45.20 | 45.29 | 45.16 | -1.65% | 342,347 |
| Jul 23, 2025 | 45.80 | 46.29 | 45.79 | 46.05 | 45.92 | 0.70% | 329,953 |
| Jul 22, 2025 | 45.40 | 45.90 | 45.35 | 45.73 | 45.60 | 0.86% | 527,714 |
| Jul 21, 2025 | 45.01 | 45.48 | 44.87 | 45.34 | 45.21 | 0.73% | 207,127 |
| Jul 18, 2025 | 44.96 | 45.24 | 44.76 | 45.01 | 44.88 | 0.07% | 279,351 |
| Jul 17, 2025 | 45.03 | 45.21 | 44.91 | 44.98 | 44.85 | -0.16% | 223,074 |
| Jul 16, 2025 | 45.01 | 45.92 | 45.01 | 45.05 | 44.92 | -1.31% | 215,947 |
| Jul 15, 2025 | 45.60 | 46.01 | 45.37 | 45.65 | 45.52 | 0.11% | 334,736 |
| Jul 14, 2025 | 45.02 | 45.65 | 44.94 | 45.60 | 45.47 | 0.95% | 227,678 |
| Jul 11, 2025 | 44.10 | 45.33 | 43.75 | 45.17 | 45.04 | 1.92% | 528,030 |
| Jul 10, 2025 | 44.35 | 44.89 | 44.28 | 44.32 | 44.19 | -0.43% | 335,074 |
| Jul 9, 2025 | 44.31 | 44.77 | 44.16 | 44.51 | 44.38 | 0.66% | 528,588 |
| Jul 8, 2025 | 44.43 | 44.78 | 44.03 | 44.22 | 44.09 | -1.07% | 495,490 |
| Jul 7, 2025 | 45.11 | 45.19 | 44.30 | 44.70 | 44.57 | -0.67% | 450,855 |
| Jul 4, 2025 | 44.46 | 45.21 | 44.26 | 45.00 | 44.87 | 1.19% | 241,561 |
| Jul 3, 2025 | 44.70 | 44.74 | 44.18 | 44.47 | 44.34 | -0.56% | 196,805 |
| Jul 2, 2025 | 44.40 | 44.95 | 44.08 | 44.72 | 44.59 | 0.70% | 326,332 |
| Jun 30, 2025 | 44.20 | 44.70 | 43.81 | 44.41 | 44.41 | 0.11% | 368,452 |
| Jun 27, 2025 | 43.64 | 44.84 | 43.64 | 44.36 | 44.23 | 1.67% | 680,615 |
| Jun 26, 2025 | 43.21 | 43.65 | 43.21 | 43.63 | 43.50 | 1.02% | 279,118 |
| Jun 25, 2025 | 43.46 | 43.62 | 43.18 | 43.19 | 43.06 | -1.21% | 316,519 |
| Jun 24, 2025 | 43.79 | 43.99 | 43.52 | 43.72 | 43.59 | 0.23% | 323,090 |
| Jun 23, 2025 | 43.62 | 44.13 | 43.42 | 43.62 | 43.49 | -0.25% | 336,870 |
| Jun 20, 2025 | 43.87 | 43.98 | 43.49 | 43.73 | 43.60 | 0.16% | 1,211,636 |