Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
40.45
+0.23 (0.57%)
Sep 26, 2025, 4:00 PM EDT

TSX:CAR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202540.2740.5940.1540.4540.450.57%373,809
Sep 25, 202540.5340.7639.5540.2240.22-1.23%693,345
Sep 24, 202541.1641.3040.5540.7240.72-0.78%552,150
Sep 23, 202541.2941.4541.0141.0441.04-0.63%433,973
Sep 22, 202541.0541.4841.0041.3041.300.12%272,855
Sep 19, 202541.2941.4540.9541.2541.250.10%1,885,565
Sep 18, 202541.7541.9641.1241.2141.21-1.39%332,888
Sep 17, 202542.0042.4041.7641.7941.79-0.38%370,834
Sep 16, 202541.6342.0741.5641.9541.950.55%266,401
Sep 15, 202541.8641.8841.4941.7241.720.02%221,286
Sep 12, 202541.3542.1041.3541.7141.710.63%369,953
Sep 11, 202541.1241.5341.1141.4541.450.95%445,169
Sep 10, 202541.5441.9641.0441.0641.06-1.06%450,033
Sep 9, 202542.3542.5241.4241.5041.50-2.01%422,977
Sep 8, 202543.0443.0442.1742.3542.35-1.58%232,580
Sep 5, 202542.5343.2742.4043.0343.031.41%346,384
Sep 4, 202542.3242.5342.1842.4342.430.07%237,874
Sep 3, 202541.7042.5241.7042.4042.401.51%437,335
Sep 2, 202542.1142.2541.5641.7741.77-1.72%624,662
Aug 29, 202541.7742.5341.6242.5042.501.50%600,787
Aug 28, 202541.5041.8841.3141.8741.741.18%446,675
Aug 27, 202540.6241.4440.5941.3841.251.62%606,905
Aug 26, 202540.8741.0640.4940.7240.59-0.59%425,969
Aug 25, 202541.3841.3840.9440.9640.83-0.99%253,619
Aug 22, 202541.3841.6941.1241.3741.240.56%428,478
Aug 21, 202541.3841.5341.0541.1441.01-0.70%362,363
Aug 20, 202541.8241.9141.3441.4341.30-0.77%318,035
Aug 19, 202541.8642.2841.6041.7541.620.38%329,395
Aug 18, 202541.7841.9941.4741.5941.46-0.65%362,256
Aug 15, 202541.9842.1241.6541.8641.73-0.33%238,227
Aug 14, 202541.7342.0141.4342.0041.87-0.59%525,616
Aug 13, 202542.0742.4141.8342.2542.120.60%355,397
Aug 12, 202541.4842.3541.1542.0041.871.28%419,678
Aug 11, 202542.3642.4241.2041.4741.34-2.47%467,110
Aug 8, 202542.8143.3142.3342.5242.39-0.47%291,454
Aug 7, 202543.9143.9142.6142.7242.59-2.20%547,659
Aug 6, 202544.2344.2343.4043.6843.54-0.59%610,147
Aug 5, 202544.2544.2543.7643.9443.800.48%478,552
Aug 1, 202543.2244.2543.2143.7343.59-1.18%422,827
Jul 31, 202545.1945.2144.2144.2544.11-2.30%654,855
Jul 30, 202545.5145.9745.0545.2945.02-0.37%272,062
Jul 29, 202545.1345.5844.8445.4645.190.91%517,631
Jul 28, 202545.2845.6044.9845.0544.78-0.71%373,565
Jul 25, 202545.4645.6644.9945.3745.100.18%200,037
Jul 24, 202546.0446.0545.2045.2945.02-1.65%342,347
Jul 23, 202545.8046.2945.7946.0545.780.70%329,953
Jul 22, 202545.4045.9045.3545.7345.460.86%527,714
Jul 21, 202545.0145.4844.8745.3445.070.73%207,127
Jul 18, 202544.9645.2444.7645.0144.740.07%279,351
Jul 17, 202545.0345.2144.9144.9844.71-0.16%223,074