Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
Canada · Delayed Price · Currency is CAD 42.52
-0.20 (-0.47%)
Aug 8, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 42.81 | 43.31 | 42.33 | 42.52 | 42.52 | -0.47% | 291,454 |
| Aug 7, 2025 | 43.91 | 43.91 | 42.61 | 42.72 | 42.72 | -2.20% | 547,659 |
| Aug 6, 2025 | 44.23 | 44.23 | 43.40 | 43.68 | 43.68 | -0.59% | 610,147 |
| Aug 5, 2025 | 44.25 | 44.25 | 43.76 | 43.94 | 43.94 | 0.48% | 478,552 |
| Aug 1, 2025 | 43.22 | 44.25 | 43.21 | 43.73 | 43.73 | -1.18% | 422,827 |
| Jul 31, 2025 | 45.19 | 45.21 | 44.21 | 44.25 | 44.25 | -2.30% | 654,855 |
| Jul 30, 2025 | 45.51 | 45.97 | 45.05 | 45.29 | 45.16 | -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 |
| Jun 19, 2025 | 43.73 | 43.92 | 43.58 | 43.66 | 43.53 | -0.41% | 205,381 |
| Jun 18, 2025 | 43.74 | 44.17 | 43.73 | 43.84 | 43.71 | 0.21% | 232,957 |
| Jun 17, 2025 | 44.05 | 44.11 | 43.53 | 43.75 | 43.62 | -0.82% | 285,234 |
| Jun 16, 2025 | 44.81 | 45.24 | 43.99 | 44.11 | 43.98 | -1.17% | 282,022 |
| Jun 13, 2025 | 44.70 | 45.06 | 44.41 | 44.63 | 44.50 | -1.02% | 320,777 |
| Jun 12, 2025 | 44.23 | 45.13 | 44.12 | 45.09 | 44.96 | 1.74% | 462,256 |
| Jun 11, 2025 | 44.64 | 45.08 | 44.29 | 44.32 | 44.19 | -0.67% | 427,821 |
| Jun 10, 2025 | 44.66 | 45.18 | 44.60 | 44.62 | 44.49 | -0.02% | 240,223 |
| Jun 9, 2025 | 44.43 | 44.93 | 44.39 | 44.63 | 44.50 | 0.70% | 375,855 |
| Jun 6, 2025 | 44.37 | 44.77 | 44.08 | 44.32 | 44.19 | -0.09% | 230,987 |
| Jun 5, 2025 | 44.08 | 44.50 | 44.06 | 44.36 | 44.23 | 0.43% | 185,824 |
| Jun 4, 2025 | 44.47 | 44.84 | 44.16 | 44.17 | 44.04 | -0.67% | 317,023 |
| Jun 3, 2025 | 44.98 | 45.02 | 44.34 | 44.47 | 44.34 | -1.00% | 234,052 |
| Jun 2, 2025 | 44.77 | 45.48 | 44.73 | 44.92 | 44.79 | 0.36% | 504,597 |
| May 30, 2025 | 44.75 | 45.04 | 44.63 | 44.76 | 44.63 | -0.22% | 392,039 |
| May 29, 2025 | 44.59 | 45.34 | 44.59 | 44.86 | 44.60 | 0.67% | 593,924 |