Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
44.34
-0.02 (-0.05%)
Jun 6, 2025, 1:27 PM EDT

TSX:CAR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202544.3744.7744.0844.2144.21-0.34%77,709
Jun 5, 202544.0844.5044.0644.3644.360.43%185,824
Jun 4, 202544.4744.8444.1644.1744.17-0.67%317,023
Jun 3, 202544.9845.0244.3444.4744.47-1.00%234,052
Jun 2, 202544.7745.4844.7344.9244.920.36%504,597
May 30, 202544.7545.0444.6344.7644.76-0.22%392,039
May 29, 202544.5945.3444.5944.8644.730.67%593,924
May 28, 202544.1844.6043.9344.5644.430.95%448,689
May 27, 202542.2744.5342.2044.1444.015.30%727,797
May 26, 202541.3642.2241.3641.9241.801.28%200,616
May 23, 202541.5041.8041.3841.3941.27-0.34%267,820
May 22, 202541.7141.8541.4141.5341.41-0.43%299,150
May 21, 202542.9243.1341.5741.7141.59-3.58%325,062
May 20, 202543.0043.6243.0043.2643.140.58%437,427
May 16, 202541.9543.1041.9543.0142.892.43%469,848
May 15, 202541.3142.1141.3141.9941.871.82%349,978
May 14, 202541.7741.9041.1841.2441.12-1.41%352,915
May 13, 202541.6542.2241.5141.8341.710.14%392,947
May 12, 202542.4242.5041.6241.7741.65-0.90%440,741
May 9, 202541.5842.5641.4742.1542.03-0.68%374,217
May 8, 202542.5542.8941.6342.4442.32-0.19%369,103
May 7, 202542.5242.7542.1842.5242.400.19%383,541
May 6, 202543.2143.3442.2342.4442.32-1.99%414,737
May 5, 202543.4043.7343.1043.3043.18-0.48%371,560
May 2, 202543.4243.8043.0243.5143.380.62%341,916
May 1, 202542.0243.4641.9043.2443.122.71%463,311
Apr 30, 202541.2842.1240.9142.1041.982.11%650,734
Apr 29, 202541.0541.4240.6541.2340.980.15%275,443
Apr 28, 202541.0441.4440.9241.1740.92-0.22%287,319
Apr 25, 202540.9941.5840.7341.2641.010.76%313,969
Apr 24, 202540.5241.3040.5240.9540.700.74%230,917
Apr 23, 202541.0441.4740.5640.6540.41-0.05%293,767
Apr 22, 202540.5140.8740.3340.6740.431.40%325,514
Apr 21, 202540.6541.0039.6840.1139.87-1.55%285,474
Apr 17, 202540.6540.8440.3140.7440.500.89%342,489
Apr 16, 202539.6340.7139.5240.3840.142.10%514,528
Apr 15, 202539.4239.9539.2539.5539.310.43%704,226
Apr 14, 202539.4939.9539.1939.3839.140.38%326,553
Apr 11, 202538.9339.3838.6939.2338.990.80%675,523
Apr 10, 202539.8040.2038.4838.9238.69-3.38%505,609
Apr 9, 202538.0940.5737.2840.2840.043.98%691,012
Apr 8, 202540.0440.2438.1538.7438.51-1.37%843,614
Apr 7, 202539.0140.0038.3539.2839.04-2.17%810,743
Apr 4, 202542.0042.0139.9140.1539.91-5.26%744,683
Apr 3, 202542.6442.8641.9542.3842.13-0.96%519,030
Apr 2, 202542.3242.8242.0642.7942.530.12%348,215
Apr 1, 202543.1543.2442.3442.7442.48-0.93%439,430
Mar 31, 202542.8743.6242.8443.1442.88-0.09%528,229
Mar 28, 202543.2343.5142.8243.1842.79-0.23%610,857
Mar 27, 202542.5243.4342.5243.2842.891.55%408,859