Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
44.34
-0.02 (-0.05%)
Jun 6, 2025, 1:27 PM EDT
TSX:CAR.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 44.37 | 44.77 | 44.08 | 44.21 | 44.21 | -0.34% | 77,709 |
Jun 5, 2025 | 44.08 | 44.50 | 44.06 | 44.36 | 44.36 | 0.43% | 185,824 |
Jun 4, 2025 | 44.47 | 44.84 | 44.16 | 44.17 | 44.17 | -0.67% | 317,023 |
Jun 3, 2025 | 44.98 | 45.02 | 44.34 | 44.47 | 44.47 | -1.00% | 234,052 |
Jun 2, 2025 | 44.77 | 45.48 | 44.73 | 44.92 | 44.92 | 0.36% | 504,597 |
May 30, 2025 | 44.75 | 45.04 | 44.63 | 44.76 | 44.76 | -0.22% | 392,039 |
May 29, 2025 | 44.59 | 45.34 | 44.59 | 44.86 | 44.73 | 0.67% | 593,924 |
May 28, 2025 | 44.18 | 44.60 | 43.93 | 44.56 | 44.43 | 0.95% | 448,689 |
May 27, 2025 | 42.27 | 44.53 | 42.20 | 44.14 | 44.01 | 5.30% | 727,797 |
May 26, 2025 | 41.36 | 42.22 | 41.36 | 41.92 | 41.80 | 1.28% | 200,616 |
May 23, 2025 | 41.50 | 41.80 | 41.38 | 41.39 | 41.27 | -0.34% | 267,820 |
May 22, 2025 | 41.71 | 41.85 | 41.41 | 41.53 | 41.41 | -0.43% | 299,150 |
May 21, 2025 | 42.92 | 43.13 | 41.57 | 41.71 | 41.59 | -3.58% | 325,062 |
May 20, 2025 | 43.00 | 43.62 | 43.00 | 43.26 | 43.14 | 0.58% | 437,427 |
May 16, 2025 | 41.95 | 43.10 | 41.95 | 43.01 | 42.89 | 2.43% | 469,848 |
May 15, 2025 | 41.31 | 42.11 | 41.31 | 41.99 | 41.87 | 1.82% | 349,978 |
May 14, 2025 | 41.77 | 41.90 | 41.18 | 41.24 | 41.12 | -1.41% | 352,915 |
May 13, 2025 | 41.65 | 42.22 | 41.51 | 41.83 | 41.71 | 0.14% | 392,947 |
May 12, 2025 | 42.42 | 42.50 | 41.62 | 41.77 | 41.65 | -0.90% | 440,741 |
May 9, 2025 | 41.58 | 42.56 | 41.47 | 42.15 | 42.03 | -0.68% | 374,217 |
May 8, 2025 | 42.55 | 42.89 | 41.63 | 42.44 | 42.32 | -0.19% | 369,103 |
May 7, 2025 | 42.52 | 42.75 | 42.18 | 42.52 | 42.40 | 0.19% | 383,541 |
May 6, 2025 | 43.21 | 43.34 | 42.23 | 42.44 | 42.32 | -1.99% | 414,737 |
May 5, 2025 | 43.40 | 43.73 | 43.10 | 43.30 | 43.18 | -0.48% | 371,560 |
May 2, 2025 | 43.42 | 43.80 | 43.02 | 43.51 | 43.38 | 0.62% | 341,916 |
May 1, 2025 | 42.02 | 43.46 | 41.90 | 43.24 | 43.12 | 2.71% | 463,311 |
Apr 30, 2025 | 41.28 | 42.12 | 40.91 | 42.10 | 41.98 | 2.11% | 650,734 |
Apr 29, 2025 | 41.05 | 41.42 | 40.65 | 41.23 | 40.98 | 0.15% | 275,443 |
Apr 28, 2025 | 41.04 | 41.44 | 40.92 | 41.17 | 40.92 | -0.22% | 287,319 |
Apr 25, 2025 | 40.99 | 41.58 | 40.73 | 41.26 | 41.01 | 0.76% | 313,969 |
Apr 24, 2025 | 40.52 | 41.30 | 40.52 | 40.95 | 40.70 | 0.74% | 230,917 |
Apr 23, 2025 | 41.04 | 41.47 | 40.56 | 40.65 | 40.41 | -0.05% | 293,767 |
Apr 22, 2025 | 40.51 | 40.87 | 40.33 | 40.67 | 40.43 | 1.40% | 325,514 |
Apr 21, 2025 | 40.65 | 41.00 | 39.68 | 40.11 | 39.87 | -1.55% | 285,474 |
Apr 17, 2025 | 40.65 | 40.84 | 40.31 | 40.74 | 40.50 | 0.89% | 342,489 |
Apr 16, 2025 | 39.63 | 40.71 | 39.52 | 40.38 | 40.14 | 2.10% | 514,528 |
Apr 15, 2025 | 39.42 | 39.95 | 39.25 | 39.55 | 39.31 | 0.43% | 704,226 |
Apr 14, 2025 | 39.49 | 39.95 | 39.19 | 39.38 | 39.14 | 0.38% | 326,553 |
Apr 11, 2025 | 38.93 | 39.38 | 38.69 | 39.23 | 38.99 | 0.80% | 675,523 |
Apr 10, 2025 | 39.80 | 40.20 | 38.48 | 38.92 | 38.69 | -3.38% | 505,609 |
Apr 9, 2025 | 38.09 | 40.57 | 37.28 | 40.28 | 40.04 | 3.98% | 691,012 |
Apr 8, 2025 | 40.04 | 40.24 | 38.15 | 38.74 | 38.51 | -1.37% | 843,614 |
Apr 7, 2025 | 39.01 | 40.00 | 38.35 | 39.28 | 39.04 | -2.17% | 810,743 |
Apr 4, 2025 | 42.00 | 42.01 | 39.91 | 40.15 | 39.91 | -5.26% | 744,683 |
Apr 3, 2025 | 42.64 | 42.86 | 41.95 | 42.38 | 42.13 | -0.96% | 519,030 |
Apr 2, 2025 | 42.32 | 42.82 | 42.06 | 42.79 | 42.53 | 0.12% | 348,215 |
Apr 1, 2025 | 43.15 | 43.24 | 42.34 | 42.74 | 42.48 | -0.93% | 439,430 |
Mar 31, 2025 | 42.87 | 43.62 | 42.84 | 43.14 | 42.88 | -0.09% | 528,229 |
Mar 28, 2025 | 43.23 | 43.51 | 42.82 | 43.18 | 42.79 | -0.23% | 610,857 |
Mar 27, 2025 | 42.52 | 43.43 | 42.52 | 43.28 | 42.89 | 1.55% | 408,859 |