Canadian Apartment Properties Real Estate Investment Trust CAR.UN
TSX · Canada · Finance
CAD 31.31-0.34 (-1.07%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 31.31 | -1.07% | CAD 31.76 | CAD 31.76 | CAD 30.89 | 662.75K |
| 2026-09-30 | CAD 31.65 | +0.32% | CAD 31.60 | CAD 31.89 | CAD 31.60 | 773.48K |
| 2026-09-29 | CAD 31.55 | +0.16% | CAD 31.37 | CAD 31.72 | CAD 31.35 | 545.72K |
| 2026-09-28 | CAD 31.50 | -0.32% | CAD 31.50 | CAD 31.73 | CAD 31.31 |
| 491.16K |
| 2026-09-25 | CAD 31.60 | +0.35% | CAD 31.50 | CAD 31.70 | CAD 31.21 | 425.98K |
| 2026-09-24 | CAD 31.49 | -0.51% | CAD 31.61 | CAD 31.69 | CAD 31.30 | 498.89K |
| 2026-09-23 | CAD 31.65 | -0.75% | CAD 31.90 | CAD 32.01 | CAD 31.65 | 442.32K |
| 2026-09-22 | CAD 31.89 | +0.63% | CAD 31.83 | CAD 32.04 | CAD 31.70 | 603.52K |
| 2026-09-21 | CAD 31.69 | +0.64% | CAD 31.49 | CAD 31.77 | CAD 31.36 | 484.83K |
| 2026-09-18 | CAD 31.49 | -0.51% | CAD 31.56 | CAD 31.56 | CAD 31.30 | 769.76K |
| 2026-09-17 | CAD 31.65 | +0.22% | CAD 31.68 | CAD 31.80 | CAD 31.50 | 255.24K |
| 2026-09-16 | CAD 31.58 | +0.45% | CAD 31.50 | CAD 31.74 | CAD 31.25 | 545.25K |
| 2026-09-15 | CAD 31.44 | -2.93% | CAD 32.39 | CAD 32.39 | CAD 31.35 | 595.25K |
| 2026-09-14 | CAD 32.39 | +0.78% | CAD 32.12 | CAD 32.64 | CAD 31.99 | 565.69K |
| 2026-09-11 | CAD 32.14 | +0.63% | CAD 31.98 | CAD 32.23 | CAD 31.97 | 554.88K |
| 2026-09-10 | CAD 31.94 | -0.59% | CAD 32.04 | CAD 32.22 | CAD 31.71 | 645.11K |
| 2026-09-09 | CAD 32.13 | -0.22% | CAD 32.28 | CAD 32.31 | CAD 31.92 | 361.83K |
| 2026-09-08 | CAD 32.20 | -2.16% | CAD 32.75 | CAD 32.78 | CAD 32.20 | 383.93K |
| 2026-09-04 | CAD 32.91 | +0.34% | CAD 32.75 | CAD 33.02 | CAD 32.63 | 203.77K |
| 2026-09-03 | CAD 32.80 | +0.09% | CAD 32.87 | CAD 32.93 | CAD 32.58 | 244.18K |
| 2026-09-02 | CAD 32.77 | +0.99% | CAD 32.43 | CAD 33.15 | CAD 32.43 | 419.34K |
| 2026-09-01 | CAD 32.45 | -0.46% | CAD 32.50 | CAD 32.75 | CAD 32.20 | 497.07K |
| 2026-08-31 | CAD 32.60 | -2.19% | CAD 33.13 | CAD 33.13 | CAD 32.48 | 717.98K |
| 2026-08-28 | CAD 33.33 | +0.03% | CAD 33.32 | CAD 33.47 | CAD 33.11 | 331.47K |
| 2026-08-27 | CAD 33.32 | -1.24% | CAD 33.67 | CAD 33.70 | CAD 33.23 | 375.51K |
| 2026-08-26 | CAD 33.74 | -0.35% | CAD 33.78 | CAD 34.10 | CAD 33.72 | 383.61K |
| 2026-08-25 | CAD 33.86 | -1.40% | CAD 34.30 | CAD 34.30 | CAD 33.74 | 303.55K |
| 2026-08-24 | CAD 34.34 | +0.62% | CAD 34.14 | CAD 34.38 | CAD 33.94 | 302.17K |
| 2026-08-21 | CAD 34.13 | 0.00% | CAD 34.10 | CAD 34.27 | CAD 33.88 | 354.42K |
| 2026-08-20 | CAD 34.13 | -0.41% | CAD 34.31 | CAD 34.50 | CAD 34.00 | 459.03K |
| 2026-08-19 | CAD 34.27 | +1.69% | CAD 33.74 | CAD 34.42 | CAD 33.74 | 576.37K |
| 2026-08-18 | CAD 33.70 | +0.30% | CAD 33.59 | CAD 33.83 | CAD 33.59 | 309.96K |
| 2026-08-17 | CAD 33.60 | -0.50% | CAD 33.78 | CAD 33.83 | CAD 33.44 | 319.76K |
| 2026-08-14 | CAD 33.77 | -0.18% | CAD 33.88 | CAD 33.90 | CAD 33.65 | 423.54K |
| 2026-08-13 | CAD 33.83 | +0.39% | CAD 33.72 | CAD 34.05 | CAD 33.66 | 612.55K |
| 2026-08-12 | CAD 33.70 | -0.15% | CAD 33.75 | CAD 33.75 | CAD 33.38 | 660.86K |
| 2026-08-11 | CAD 33.75 | +0.09% | CAD 33.77 | CAD 34.02 | CAD 33.54 | 503.08K |
| 2026-08-10 | CAD 33.72 | -1.55% | CAD 34.24 | CAD 34.25 | CAD 33.43 | 516.00K |
| 2026-08-07 | CAD 34.25 | -0.17% | CAD 34.25 | CAD 34.50 | CAD 33.77 | 690.43K |
| 2026-08-06 | CAD 34.31 | -1.46% | CAD 34.98 | CAD 35.05 | CAD 34.13 | 537.66K |
| 2026-08-05 | CAD 34.82 | +0.23% | CAD 34.90 | CAD 35.01 | CAD 34.54 | 314.94K |
| 2026-08-04 | CAD 34.74 | +0.23% | CAD 34.64 | CAD 35.00 | CAD 34.58 | 354.19K |
| 2026-07-31 | CAD 34.66 | -1.00% | CAD 34.75 | CAD 34.77 | CAD 34.50 | 548.24K |
| 2026-07-30 | CAD 35.01 | -1.07% | CAD 35.20 | CAD 35.40 | CAD 34.58 | 420.45K |
| 2026-07-29 | CAD 35.39 | +1.32% | CAD 34.89 | CAD 35.58 | CAD 34.72 | 441.23K |
| 2026-07-28 | CAD 34.93 | +1.66% | CAD 34.47 | CAD 35.02 | CAD 34.43 | 325.47K |
| 2026-07-27 | CAD 34.36 | -1.88% | CAD 35.05 | CAD 35.26 | CAD 34.25 | 606.52K |
| 2026-07-24 | CAD 35.02 | +1.10% | CAD 34.75 | CAD 35.08 | CAD 34.71 | 345.94K |
| 2026-07-23 | CAD 34.64 | -1.42% | CAD 35.23 | CAD 35.24 | CAD 34.58 | 334.69K |
| 2026-07-22 | CAD 35.14 | +0.43% | CAD 34.99 | CAD 35.22 | CAD 34.90 | 238.74K |
| 2026-07-21 | CAD 34.99 | +0.57% | CAD 34.80 | CAD 34.99 | CAD 34.44 | 356.42K |
| 2026-07-20 | CAD 34.79 | -0.43% | CAD 34.94 | CAD 35.10 | CAD 34.66 | 346.07K |
| 2026-07-17 | CAD 34.94 | -1.44% | CAD 35.51 | CAD 35.65 | CAD 34.89 | 411.67K |
| 2026-07-16 | CAD 35.45 | +0.62% | CAD 35.16 | CAD 35.78 | CAD 35.11 | 333.82K |
| 2026-07-15 | CAD 35.23 | +0.46% | CAD 35.18 | CAD 35.70 | CAD 35.05 | 530.83K |
| 2026-07-14 | CAD 35.07 | -0.99% | CAD 35.29 | CAD 35.29 | CAD 34.73 | 486.14K |
| 2026-07-13 | CAD 35.42 | +1.23% | CAD 35.02 | CAD 35.56 | CAD 35.02 | 486.78K |
| 2026-07-10 | CAD 34.99 | -0.51% | CAD 35.34 | CAD 35.48 | CAD 34.87 | 243.92K |
| 2026-07-09 | CAD 35.17 | +0.03% | CAD 35.11 | CAD 35.18 | CAD 34.94 | 256.01K |
| 2026-07-08 | CAD 35.16 | -1.82% | CAD 35.58 | CAD 35.67 | CAD 34.93 | 359.43K |
| 2026-07-07 | CAD 35.81 | +0.08% | CAD 35.87 | CAD 36.19 | CAD 35.50 | 250.61K |
| 2026-07-06 | CAD 35.78 | -0.25% | CAD 35.98 | CAD 36.00 | CAD 35.48 | 298.38K |
| 2026-07-03 | CAD 35.87 | -0.44% | CAD 35.97 | CAD 35.97 | CAD 35.67 | 122.35K |
| 2026-07-02 | CAD 36.03 | +3.30% | CAD 35.25 | CAD 36.03 | CAD 35.10 | 512.64K |
| 2026-06-30 | CAD 34.88 | -1.39% | CAD 35.33 | CAD 35.35 | CAD 34.85 | 450.43K |
| 2026-06-29 | CAD 35.37 | -1.04% | CAD 35.75 | CAD 35.80 | CAD 35.05 | 294.82K |
| 2026-06-26 | CAD 35.74 | +2.38% | CAD 34.92 | CAD 35.76 | CAD 34.92 | 460.09K |
| 2026-06-25 | CAD 34.91 | +0.52% | CAD 34.60 | CAD 34.91 | CAD 34.43 | 477.48K |
| 2026-06-24 | CAD 34.73 | +0.40% | CAD 34.65 | CAD 34.94 | CAD 34.47 | 447.64K |
| 2026-06-23 | CAD 34.59 | 0.00% | CAD 34.50 | CAD 35.00 | CAD 34.40 | 506.04K |
| 2026-06-22 | CAD 34.59 | -0.03% | CAD 34.62 | CAD 34.81 | CAD 34.17 | 415.63K |
| 2026-06-19 | CAD 34.60 | -0.69% | CAD 34.75 | CAD 34.99 | CAD 34.60 | 670.52K |
| 2026-06-18 | CAD 34.84 | -0.17% | CAD 34.86 | CAD 35.15 | CAD 34.72 | 265.18K |
| 2026-06-17 | CAD 34.90 | -0.51% | CAD 35.23 | CAD 35.46 | CAD 34.77 | 342.78K |
| 2026-06-16 | CAD 35.08 | -0.93% | CAD 35.44 | CAD 35.71 | CAD 35.06 | 339.27K |
| 2026-06-15 | CAD 35.41 | -1.03% | CAD 36.05 | CAD 36.19 | CAD 35.22 | 276.25K |
| 2026-06-12 | CAD 35.78 | +1.36% | CAD 35.32 | CAD 36.00 | CAD 35.32 | 338.70K |
| 2026-06-11 | CAD 35.30 | -2.11% | CAD 36.02 | CAD 36.20 | CAD 35.22 | 555.88K |
| 2026-06-10 | CAD 36.06 | +1.29% | CAD 35.53 | CAD 36.40 | CAD 35.53 | 431.01K |
| 2026-06-09 | CAD 35.60 | +2.77% | CAD 34.74 | CAD 35.64 | CAD 34.74 | 516.46K |
| 2026-06-08 | CAD 34.64 | -1.06% | CAD 34.79 | CAD 35.18 | CAD 34.50 | 372.98K |
| 2026-06-05 | CAD 35.01 | +2.28% | CAD 34.03 | CAD 35.26 | CAD 34.03 | 429.82K |
| 2026-06-04 | CAD 34.23 | +0.35% | CAD 34.35 | CAD 34.49 | CAD 34.02 | 291.10K |
| 2026-06-03 | CAD 34.11 | -0.44% | CAD 34.19 | CAD 34.51 | CAD 34.10 | 306.31K |
| 2026-06-02 | CAD 34.26 | -0.35% | CAD 34.32 | CAD 34.85 | CAD 34.21 | 458.21K |
| 2026-06-01 | CAD 34.38 | -1.94% | CAD 34.98 | CAD 34.98 | CAD 34.26 | 638.00K |
| 2026-05-29 | CAD 35.06 | -0.85% | CAD 35.27 | CAD 35.54 | CAD 35.04 | 703.12K |
| 2026-05-28 | CAD 35.36 | +0.97% | CAD 34.92 | CAD 35.57 | CAD 34.78 | 597.85K |
| 2026-05-27 | CAD 35.02 | +0.09% | CAD 34.99 | CAD 35.17 | CAD 34.85 | 409.96K |
| 2026-05-26 | CAD 34.99 | +0.14% | CAD 34.96 | CAD 35.03 | CAD 34.75 | 273.70K |