Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
40.65
-0.02 (-0.05%)
Apr 23, 2025, 4:00 PM EDT

TSX:CAR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202541.0441.4740.5640.6540.65-0.05%293,767
Apr 22, 202540.5140.8740.3340.6740.671.40%325,514
Apr 21, 202540.6541.0039.6840.1140.11-1.55%285,474
Apr 17, 202540.6540.8440.3140.7440.740.89%342,489
Apr 16, 202539.6340.7139.5240.3840.382.10%514,528
Apr 15, 202539.4239.9539.2539.5539.550.43%704,226
Apr 14, 202539.4939.9539.1939.3839.380.38%326,553
Apr 11, 202538.9339.3838.6939.2339.230.80%675,523
Apr 10, 202539.8040.2038.4838.9238.92-3.38%505,609
Apr 9, 202538.0940.5737.2840.2840.283.98%691,012
Apr 8, 202540.0440.2438.1538.7438.74-1.37%843,614
Apr 7, 202539.0140.0038.3539.2839.28-2.17%810,743
Apr 4, 202542.0042.0139.9140.1540.15-5.26%744,683
Apr 3, 202542.6442.8641.9542.3842.38-0.96%519,030
Apr 2, 202542.3242.8242.0642.7942.790.12%348,215
Apr 1, 202543.1543.2442.3442.7442.74-0.93%439,430
Mar 31, 202542.8743.6242.8443.1443.14-0.09%528,229
Mar 28, 202543.2343.5142.8243.1843.05-0.23%610,857
Mar 27, 202542.5243.4342.5243.2843.151.55%408,859
Mar 26, 202542.8343.3242.5242.6242.49-0.49%700,492
Mar 25, 202543.2443.9042.7142.8342.70-1.09%713,549
Mar 24, 202542.5843.4142.3643.3043.171.50%496,319
Mar 21, 202542.4942.8041.8742.6642.530.83%1,319,872
Mar 20, 202542.3242.7142.1042.3142.18-0.28%377,362
Mar 19, 202541.9242.6641.9242.4342.300.93%353,300
Mar 18, 202542.0542.4641.6142.0441.91-0.19%411,470
Mar 17, 202541.2542.2941.2542.1241.991.99%366,970
Mar 14, 202541.9742.0040.9241.3041.18-1.41%476,000
Mar 13, 202541.4042.3441.4041.8941.761.18%634,573
Mar 12, 202540.8441.4840.6541.4041.281.17%537,087
Mar 11, 202540.4241.0740.3040.9240.801.46%554,679
Mar 10, 202541.1041.7940.3040.3340.21-2.89%473,895
Mar 7, 202541.0341.8340.9841.5341.411.00%337,868
Mar 6, 202541.5541.7340.6341.1241.00-2.35%505,059
Mar 5, 202541.1042.1241.0842.1141.982.08%608,488
Mar 4, 202540.3641.6039.8741.2541.131.80%580,844
Mar 3, 202540.3540.8140.1040.5240.400.47%423,485
Feb 28, 202539.1740.8438.9240.3340.332.73%6,071,078
Feb 27, 202540.2240.2539.2039.2639.13-2.56%649,034
Feb 26, 202539.8140.3239.7540.2940.161.36%470,595
Feb 25, 202539.5040.2839.5039.7539.620.89%560,260
Feb 24, 202539.8039.8739.3739.4039.27-1.03%627,220
Feb 21, 202540.1740.2739.6539.8139.68-0.97%462,528
Feb 20, 202539.8440.3139.6040.2040.070.68%582,141
Feb 19, 202540.3940.4239.5539.9339.80-1.46%863,160
Feb 18, 202540.4641.1740.2840.5240.39-0.27%533,482
Feb 14, 202541.4142.3540.4740.6340.50-1.74%913,736
Feb 13, 202541.0441.6541.0441.3541.211.03%457,980
Feb 12, 202540.8641.3640.7940.9340.80-1.06%499,880
Feb 11, 202541.2942.0041.2041.3741.23-0.62%271,949