Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
Canada · Delayed Price · Currency is CAD 39.30
-0.03 (-0.08%)
Oct 21, 2025, 4:00 PM EDT
TSX:CAR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 39.24 | 39.68 | 39.22 | 39.30 | 39.30 | -0.08% | 361,466 |
| Oct 20, 2025 | 39.19 | 39.40 | 39.09 | 39.33 | 39.33 | 0.64% | 534,687 |
| Oct 17, 2025 | 39.03 | 39.18 | 38.93 | 39.08 | 39.08 | -0.08% | 520,168 |
| Oct 16, 2025 | 39.90 | 40.03 | 39.05 | 39.11 | 39.11 | -2.05% | 560,514 |
| Oct 15, 2025 | 40.03 | 40.09 | 39.61 | 39.93 | 39.93 | -0.32% | 543,634 |
| Oct 14, 2025 | 39.55 | 40.34 | 39.55 | 40.06 | 40.06 | 0.20% | 377,511 |
| Oct 10, 2025 | 39.72 | 40.07 | 39.52 | 39.98 | 39.98 | 0.71% | 361,697 |
| Oct 9, 2025 | 40.22 | 40.22 | 39.59 | 39.70 | 39.70 | -1.17% | 362,291 |
| Oct 8, 2025 | 39.92 | 40.25 | 39.70 | 40.17 | 40.17 | 0.53% | 371,125 |
| Oct 7, 2025 | 40.51 | 40.51 | 39.90 | 39.96 | 39.96 | -1.02% | 419,803 |
| Oct 6, 2025 | 40.78 | 40.78 | 40.23 | 40.37 | 40.37 | -0.91% | 344,325 |
| Oct 3, 2025 | 40.47 | 40.82 | 40.34 | 40.74 | 40.74 | 0.82% | 353,307 |
| Oct 2, 2025 | 40.48 | 40.56 | 40.22 | 40.41 | 40.41 | -0.27% | 354,298 |
| Oct 1, 2025 | 40.79 | 40.88 | 40.29 | 40.52 | 40.52 | -0.44% | 448,374 |
| Sep 30, 2025 | 40.60 | 40.74 | 40.31 | 40.70 | 40.70 | 0.22% | 355,698 |
| Sep 29, 2025 | 40.36 | 40.65 | 40.03 | 40.61 | 40.61 | 0.40% | 332,638 |
| Sep 26, 2025 | 40.27 | 40.59 | 40.15 | 40.45 | 40.32 | 0.57% | 373,809 |
| Sep 25, 2025 | 40.53 | 40.76 | 39.55 | 40.22 | 40.09 | -1.23% | 693,345 |
| Sep 24, 2025 | 41.16 | 41.30 | 40.55 | 40.72 | 40.59 | -0.78% | 552,150 |
| Sep 23, 2025 | 41.29 | 41.45 | 41.01 | 41.04 | 40.91 | -0.63% | 433,973 |
| Sep 22, 2025 | 41.05 | 41.48 | 41.00 | 41.30 | 41.17 | 0.12% | 272,855 |
| Sep 19, 2025 | 41.29 | 41.45 | 40.95 | 41.25 | 41.12 | 0.10% | 1,885,565 |
| Sep 18, 2025 | 41.75 | 41.96 | 41.12 | 41.21 | 41.08 | -1.39% | 332,888 |
| Sep 17, 2025 | 42.00 | 42.40 | 41.76 | 41.79 | 41.66 | -0.38% | 370,834 |
| Sep 16, 2025 | 41.63 | 42.07 | 41.56 | 41.95 | 41.82 | 0.55% | 266,401 |
| Sep 15, 2025 | 41.86 | 41.88 | 41.49 | 41.72 | 41.59 | 0.02% | 221,286 |
| Sep 12, 2025 | 41.35 | 42.10 | 41.35 | 41.71 | 41.58 | 0.63% | 369,953 |
| Sep 11, 2025 | 41.12 | 41.53 | 41.11 | 41.45 | 41.32 | 0.95% | 445,169 |
| Sep 10, 2025 | 41.54 | 41.96 | 41.04 | 41.06 | 40.93 | -1.06% | 450,033 |
| Sep 9, 2025 | 42.35 | 42.52 | 41.42 | 41.50 | 41.37 | -2.01% | 422,977 |
| Sep 8, 2025 | 43.04 | 43.04 | 42.17 | 42.35 | 42.21 | -1.58% | 232,580 |
| Sep 5, 2025 | 42.53 | 43.27 | 42.40 | 43.03 | 42.89 | 1.41% | 346,384 |
| Sep 4, 2025 | 42.32 | 42.53 | 42.18 | 42.43 | 42.29 | 0.07% | 237,874 |
| Sep 3, 2025 | 41.70 | 42.52 | 41.70 | 42.40 | 42.26 | 1.51% | 437,335 |
| Sep 2, 2025 | 42.11 | 42.25 | 41.56 | 41.77 | 41.64 | -1.72% | 624,662 |
| Aug 29, 2025 | 41.77 | 42.53 | 41.62 | 42.50 | 42.36 | 1.50% | 600,787 |
| Aug 28, 2025 | 41.50 | 41.88 | 41.31 | 41.87 | 41.61 | 1.18% | 446,675 |
| Aug 27, 2025 | 40.62 | 41.44 | 40.59 | 41.38 | 41.12 | 1.62% | 606,905 |
| Aug 26, 2025 | 40.87 | 41.06 | 40.49 | 40.72 | 40.47 | -0.59% | 425,969 |
| Aug 25, 2025 | 41.38 | 41.38 | 40.94 | 40.96 | 40.71 | -0.99% | 253,619 |
| Aug 22, 2025 | 41.38 | 41.69 | 41.12 | 41.37 | 41.11 | 0.56% | 428,478 |
| Aug 21, 2025 | 41.38 | 41.53 | 41.05 | 41.14 | 40.88 | -0.70% | 362,363 |
| Aug 20, 2025 | 41.82 | 41.91 | 41.34 | 41.43 | 41.17 | -0.77% | 318,035 |
| Aug 19, 2025 | 41.86 | 42.28 | 41.60 | 41.75 | 41.49 | 0.38% | 329,395 |
| Aug 18, 2025 | 41.78 | 41.99 | 41.47 | 41.59 | 41.33 | -0.65% | 362,256 |
| Aug 15, 2025 | 41.98 | 42.12 | 41.65 | 41.86 | 41.60 | -0.33% | 238,227 |
| Aug 14, 2025 | 41.73 | 42.01 | 41.43 | 42.00 | 41.74 | -0.59% | 525,616 |
| Aug 13, 2025 | 42.07 | 42.41 | 41.83 | 42.25 | 41.99 | 0.60% | 355,397 |
| Aug 12, 2025 | 41.48 | 42.35 | 41.15 | 42.00 | 41.74 | 1.28% | 419,678 |
| Aug 11, 2025 | 42.36 | 42.42 | 41.20 | 41.47 | 41.21 | -2.47% | 467,110 |