Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich EUR

Canadian Apartment Properties Real Estate Investment Trust (0OJ.MU)

27.42
+0.90
+(3.37%)
As of 8:01:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202527.4227.4227.4227.4227.42-
Apr 30, 2025 0.08235879 Dividend
Apr 30, 202525.6726.5225.6726.5226.52100
Apr 29, 202525.6725.6725.6725.6725.55-
Apr 28, 202525.6725.6725.6725.6725.55-
Apr 25, 202525.6725.6725.6725.6725.54-
Apr 24, 202525.6425.6425.6425.6425.51-
Apr 23, 202525.6425.6425.6425.6425.51-
Apr 22, 202525.6425.6425.6425.6425.51-
Apr 17, 202525.4525.7725.4525.7725.6512
Apr 16, 202525.0025.0025.0025.0024.87-
Apr 15, 202525.2325.2325.2325.2325.10-
Apr 14, 202525.2325.2325.2325.2325.10-
Apr 11, 202525.2325.2325.2325.2325.10-
Apr 10, 202525.5626.4625.5626.4626.331,500
Apr 9, 202524.7024.7024.7024.7024.58-
Apr 8, 202525.7325.7325.7325.7325.60-
Apr 7, 202525.7325.7325.7325.7325.60-
Apr 4, 202527.5027.5027.5027.5027.36-
Apr 3, 202527.5027.5027.5027.5027.36-
Apr 2, 202527.9227.9227.9227.9227.77-
Apr 1, 202527.9927.9927.9927.9927.85-
Mar 31, 2025 0.08235879 Dividend
Mar 31, 202528.0828.0828.0828.0827.93-
Mar 28, 202528.1328.1328.1328.1327.86-
Mar 27, 202527.9928.1327.9928.1327.8635
Mar 26, 202527.9927.9927.9927.9927.72-
Mar 25, 202527.9927.9927.9927.9927.72-
Mar 24, 202527.2827.9927.2827.9927.7210
Mar 21, 202527.2827.2827.2827.2827.02-
Mar 20, 202527.2827.2827.2827.2827.02-
Mar 19, 202526.4427.2826.4427.2827.0220
Mar 18, 202526.4426.4426.4426.4426.19-
Mar 17, 202526.3326.3326.3326.3326.08-
Mar 14, 202526.3326.3326.3326.3326.08-
Mar 13, 202526.1926.1926.1926.1925.94-
Mar 12, 202526.1926.1926.1926.1925.94-
Mar 11, 202526.1926.1926.1926.1925.94-
Mar 10, 202526.9426.9426.9426.9426.69-
Mar 7, 202526.9226.9426.9226.9426.6917
Mar 6, 202526.9226.9226.9226.9226.66-
Mar 5, 202526.5426.9226.5426.9226.6634
Mar 4, 202526.3326.3326.3326.3326.08-
Mar 3, 202526.3326.3326.3326.3326.07-
Feb 28, 202526.3026.3026.3026.3026.05-
Feb 27, 202526.8926.8926.3026.3026.0520
Feb 26, 202526.5026.5026.5026.5026.24-
Feb 25, 202526.3926.3926.3426.3426.0950
Feb 24, 202526.7726.7726.7726.7726.52-
Feb 21, 202527.0127.0127.0127.0126.75-
Feb 20, 202526.8726.8726.8726.8726.61-
Feb 19, 202527.3427.3427.3427.3427.08-
Feb 18, 202527.4327.4327.4327.4327.17-
Feb 17, 202527.3727.3727.3727.3727.11-
Feb 14, 202527.9227.9227.2827.2827.0251
Feb 13, 202527.5527.5527.5527.5527.29-
Feb 12, 202527.9527.9527.9527.9527.68-
Feb 11, 202528.1528.1528.1528.1527.88-
Feb 10, 202527.5727.5727.5727.5727.31-
Feb 7, 202527.7027.7027.7027.7027.43-
Feb 6, 202528.1628.1628.1628.1627.88-
Feb 5, 202526.7126.7126.7126.7126.45-
Feb 4, 202526.7826.7826.7826.7826.53-
Feb 3, 202526.7326.7326.7326.7326.47-
Jan 31, 2025 0.0797 Dividend
Jan 31, 202526.8026.8026.8026.8026.54-
Jan 30, 202526.6826.6826.6826.6826.30-
Jan 29, 202527.2627.2627.2627.2626.88-
Jan 28, 202526.9226.9726.9226.9726.5815
Jan 27, 202526.5026.5026.5026.5026.13-
Jan 24, 202526.7226.7226.7226.7226.34-
Jan 23, 202527.1927.1927.1927.1926.81-
Jan 22, 202527.3027.3027.3027.3026.91-
Jan 21, 202527.3827.3827.3827.3826.99-
Jan 20, 202527.3827.3827.3827.3826.99-
Jan 17, 202527.8627.8627.3827.3826.9920
Jan 16, 202527.8627.8627.8627.8627.46-
Jan 15, 202527.8627.8627.8627.8627.46-
Jan 14, 202528.4028.4027.8627.8627.4610
Jan 13, 202528.6228.6228.6228.6228.21-
Jan 10, 202529.1529.1529.1529.1528.73-
Jan 9, 202529.1729.1729.1729.1728.75-
Jan 8, 202529.1729.1729.1729.1728.76-
Jan 7, 202529.1729.1729.1729.1728.76-
Jan 6, 202529.1729.1729.1729.1728.76-
Jan 3, 202529.1729.1729.1729.1728.76-
Jan 2, 2025 1.0392259 Dividend
Jan 2, 202528.6029.1728.6029.1728.7635
Dec 30, 202428.3628.3628.3628.3626.79-
Dec 27, 202428.3628.3628.3628.3626.79-
Dec 23, 202428.6928.6928.6928.6927.10-
Dec 20, 202428.6928.6928.6928.6927.10-
Dec 19, 202428.6928.6928.6928.6927.10-
Dec 18, 202429.4929.4928.6928.6927.1020
Dec 17, 202429.4929.4929.4929.4927.86-
Dec 16, 202429.6829.6829.4929.4927.8651
Dec 13, 202429.8629.8629.8629.8628.21-
Dec 12, 202429.8629.8629.8629.8628.21-
Dec 11, 202429.8629.8629.8629.8628.21-
Dec 10, 202429.8829.8829.8829.8828.22-
Dec 9, 202430.4130.4130.4130.4128.73-
Dec 6, 202430.9130.9130.9130.9129.20-
Dec 5, 202430.9530.9530.9530.9529.24-
Dec 4, 202430.9530.9530.9530.9529.24-
Dec 3, 202430.9530.9530.9530.9529.24-
Dec 2, 202430.7030.7030.7030.7029.00-
Nov 29, 2024 0.0797 Dividend
Nov 29, 202430.4830.4830.4830.4828.79-
Nov 28, 202430.4030.4030.4030.4028.60-
Nov 27, 202430.4030.4030.4030.4028.60-
Nov 26, 202431.1331.1331.1331.1329.29-
Nov 25, 202430.3931.2330.2431.2329.387
Nov 22, 202430.3930.3930.3930.3928.59-
Nov 21, 202430.3430.3430.3430.3428.55-
Nov 20, 202430.2730.2730.2730.2728.48-
Nov 19, 202430.2730.2730.2730.2728.48-
Nov 18, 202430.2730.2730.2730.2728.48-
Nov 15, 202430.2730.2730.2730.2728.48-
Nov 14, 202430.2730.2730.2730.2728.48-
Nov 13, 202430.5230.8130.2730.2728.4863
Nov 12, 202430.5230.5230.5230.5228.72-
Nov 11, 202430.5230.5230.5230.5228.72-
Nov 8, 202430.5230.5230.5230.5228.72-
Nov 7, 202430.3430.7330.3430.5228.72120
Nov 6, 202430.3030.3430.3030.3428.554
Nov 5, 202430.4230.4230.2230.2228.43100
Nov 4, 202430.4230.4230.4230.4228.63-
Nov 1, 202430.9730.9730.9730.9729.14-
Oct 31, 2024 0.0797 Dividend
Oct 31, 202431.6131.6131.6131.6129.75-
Oct 30, 202432.1132.1132.0832.0830.0633
Oct 29, 202432.5432.5432.5432.5430.50-
Oct 28, 202432.7132.7132.7132.7130.65-
Oct 25, 202433.2833.2833.2833.2831.19-
Oct 24, 202433.6333.6333.6333.6331.51-
Oct 23, 202433.6333.6333.6333.6331.51-
Oct 22, 202433.6333.6333.6333.6331.51-
Oct 21, 202434.0134.0134.0134.0131.88-
Oct 18, 202434.0134.0134.0134.0131.88-
Oct 17, 202434.0134.0134.0134.0131.88-
Oct 16, 202433.8433.8433.8433.8431.71-
Oct 15, 202433.8433.8433.8433.8431.71-
Oct 14, 202433.8433.8433.8433.8431.71-
Oct 11, 202433.8433.8433.8433.8431.71-
Oct 10, 202434.4934.4934.4934.4932.32-
Oct 9, 202434.6234.6234.6234.6232.44-
Oct 8, 202434.7934.7934.7934.7932.61-
Oct 7, 202434.7934.7934.7934.7932.61-
Oct 4, 202435.2235.2235.2235.2233.00-
Oct 3, 202435.9835.9835.9835.9833.72-
Oct 2, 202436.3936.3936.3936.3934.10-
Oct 1, 202436.3936.3936.3936.3934.10-
Sep 30, 202436.2436.3936.2436.3934.103
Sep 27, 2024 0.0797 Dividend
Sep 27, 202436.5736.5736.5736.5734.27-
Sep 26, 202436.6736.6736.6736.6734.25-
Sep 25, 202436.6736.6736.6736.6734.25-
Sep 24, 202436.6736.6736.6736.6734.25-
Sep 23, 202436.5136.5136.5136.5134.10-
Sep 20, 202436.5136.5136.5136.5134.10-
Sep 19, 202436.5136.5136.5136.5134.10-
Sep 18, 202436.5836.5836.5836.5834.16-
Sep 17, 202437.1737.1737.1737.1734.72-
Sep 16, 202437.1737.1737.1737.1734.72-
Sep 13, 202436.0136.0136.0136.0133.63-
Sep 12, 202435.8435.8435.8435.8433.47-
Sep 11, 202435.8435.8435.8435.8433.47-
Sep 10, 202435.5635.8435.5635.8433.4710
Sep 9, 202435.7235.7235.5635.5633.213
Sep 6, 202435.2235.7735.2235.7733.41100
Sep 5, 202435.2235.2235.2235.2232.90-
Sep 4, 202434.7234.7234.7234.7232.43-
Sep 3, 202434.7234.7234.7234.7232.43-
Sep 2, 202434.7234.7234.7234.7232.43-
Aug 30, 2024 0.0797 Dividend
Aug 30, 202434.4434.4434.4434.4432.17-
Aug 29, 202434.4434.4434.4434.4432.05-
Aug 28, 202434.4134.4134.4134.4132.02-
Aug 27, 202434.1434.1434.1434.1431.77-
Aug 26, 202434.0334.0334.0334.0331.67-
Aug 23, 202433.5433.5433.5433.5431.22-
Aug 22, 202433.5033.5033.5033.5031.18-
Aug 21, 202432.7832.7832.7832.7830.51-
Aug 20, 202432.7232.7232.7232.7230.45-
Aug 19, 202432.5832.5832.5832.5830.32-
Aug 16, 202432.5432.5432.5432.5430.29-
Aug 15, 202432.4832.4832.4832.4830.23-
Aug 14, 202432.4832.4832.4832.4830.23-
Aug 13, 202432.4732.4732.4732.4730.21-
Aug 12, 202432.4732.4732.4732.4730.21-
Aug 9, 202432.3232.3232.3232.3230.08-
Aug 8, 202432.3232.3232.3232.3230.08-
Aug 7, 202432.3232.3232.3232.3230.08-
Aug 6, 202432.3232.3232.3232.3230.08-
Aug 5, 202432.3232.3232.3232.3230.08-
Aug 2, 202432.3232.3232.3232.3230.08-
Aug 1, 202432.4532.4532.4532.4530.20-
Jul 31, 2024 0.07704759 Dividend
Jul 31, 202432.6032.6032.6032.6030.34-
Jul 30, 202432.6032.6032.6032.6030.23-
Jul 29, 202432.6032.6032.6032.6030.23-
Jul 26, 202432.6032.6032.6032.6030.23-
Jul 25, 202432.6032.6032.6032.6030.23-
Jul 24, 202432.6032.6032.6032.6030.23-
Jul 23, 202432.6032.6032.6032.6030.23-
Jul 22, 202432.1132.1132.1132.1129.77-
Jul 19, 202432.1132.1132.1132.1129.77-
Jul 18, 202432.1132.1132.1132.1129.77-
Jul 17, 202432.1132.1132.1132.1129.77-
Jul 16, 202432.1132.1132.1132.1129.77-
Jul 15, 202432.1132.1132.1132.1129.77-
Jul 12, 202431.8532.2831.8532.2829.925
Jul 11, 202431.3831.8531.3831.8529.5350
Jul 10, 202431.1031.1031.1031.1028.83-
Jul 9, 202430.9230.9230.9230.9228.67-
Jul 8, 202430.6030.6030.6030.6028.37-
Jul 5, 202430.3330.3330.3330.3328.12-
Jul 4, 202430.1630.1630.1630.1627.96-
Jul 3, 202430.0530.0530.0530.0527.86-
Jul 2, 202430.0230.0230.0230.0227.84-
Jul 1, 202430.0230.0230.0230.0227.84-
Jun 28, 2024 0.07704121 Dividend
Jun 28, 202430.0230.0230.0230.0227.84-
Jun 27, 202430.0230.0230.0230.0227.73-
Jun 26, 202430.2030.2030.2030.2027.89-
Jun 25, 202429.9329.9329.9329.9327.64-
Jun 24, 202429.4729.4729.4729.4727.21-
Jun 21, 202429.4729.4729.4729.4727.21-
Jun 20, 202429.4729.4729.4729.4727.21-
Jun 19, 202429.4729.4729.4729.4727.21-
Jun 18, 202429.4729.4729.4729.4727.21-
Jun 17, 202429.4729.4729.4729.4727.21-
Jun 14, 202429.4729.4729.4729.4727.21-
Jun 13, 202429.4329.4329.4329.4327.18-
Jun 12, 202429.4329.4329.4329.4327.18-
Jun 11, 202430.0430.0430.0430.0427.74-
Jun 10, 202430.1230.1230.1230.1227.81-
Jun 7, 202430.4130.4130.4130.4128.08-
Jun 6, 202430.4130.4130.4130.4128.08-
Jun 5, 202430.0830.0830.0830.0827.78-
Jun 4, 202430.0030.0030.0030.0027.70-
Jun 3, 202429.8329.8329.8329.8327.55-
May 31, 2024 0.07704121 Dividend
May 31, 202429.6429.6429.6429.6427.37-
May 30, 202429.3929.6429.3929.6427.2610
May 29, 202429.7229.7229.7229.7227.33-
May 28, 202429.9629.9629.9629.9627.55-
May 27, 202430.3330.3329.9629.9627.556
May 24, 202430.3330.3330.3330.3327.90-
May 23, 202430.4930.4930.4930.4928.04-
May 22, 202430.8830.8830.8830.8828.39-
May 21, 202430.8830.8830.8830.8828.39-
May 20, 202430.8830.8830.8830.8828.40-
May 17, 202431.1331.1531.1331.1528.6410
May 16, 202431.1331.1331.1331.1328.62-
May 15, 202431.2831.2831.2631.2628.7530
May 14, 202431.3031.3031.3031.3028.79-
May 13, 202431.0231.3031.0231.3028.79100
May 10, 202431.0231.0231.0231.0228.53-
May 9, 202430.5730.5730.5730.5728.11-
May 8, 202430.4630.4630.4630.4628.01-
May 7, 202430.4630.4630.4630.4628.01-
May 6, 202429.8630.4629.8630.4628.016
May 3, 202429.3929.3929.3929.3927.02-
May 2, 202429.3329.3329.3329.3326.98-

Related Tickers