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

Toronto - Delayed Quote CAD

Canadian Apartment Properties Real Estate Investment Trust (CAR-UN.TO)

Compare

41.12

-0.99

(-2.35%)

At close: March 6 at 4:00:00 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	41.55	41.73	40.63	41.12	41.12	505,059
Mar 5, 2025	41.10	42.12	41.08	42.11	42.11	608,488
Mar 4, 2025	40.36	41.60	39.87	41.25	41.25	580,844
Mar 3, 2025	40.35	40.81	40.10	40.52	40.52	423,485
Feb 28, 2025	0.13 Dividend
Feb 28, 2025	39.17	40.84	38.92	40.33	40.33	6,071,078
Feb 27, 2025	40.22	40.25	39.20	39.26	39.13	649,034
Feb 26, 2025	39.81	40.32	39.75	40.29	40.16	470,595
Feb 25, 2025	39.50	40.28	39.50	39.75	39.62	560,260
Feb 24, 2025	39.80	39.87	39.37	39.40	39.27	627,220
Feb 21, 2025	40.17	40.27	39.65	39.81	39.68	462,528
Feb 20, 2025	39.84	40.31	39.60	40.20	40.07	582,141
Feb 19, 2025	40.39	40.42	39.55	39.93	39.80	863,160
Feb 18, 2025	40.46	41.17	40.28	40.52	40.39	533,482
Feb 14, 2025	41.41	42.35	40.47	40.63	40.50	913,736
Feb 13, 2025	41.04	41.65	41.04	41.35	41.21	457,980
Feb 12, 2025	40.86	41.36	40.79	40.93	40.80	499,880
Feb 11, 2025	41.29	42.00	41.20	41.37	41.23	271,949
Feb 10, 2025	40.79	41.69	40.54	41.63	41.49	472,144
Feb 7, 2025	41.02	41.03	40.43	40.74	40.61	377,831
Feb 6, 2025	41.81	42.09	41.10	41.16	41.02	400,662
Feb 5, 2025	40.05	41.91	40.01	41.90	41.76	655,981
Feb 4, 2025	39.90	40.50	39.52	39.84	39.71	521,566
Feb 3, 2025	39.89	40.35	39.23	39.90	39.77	625,974
Jan 31, 2025	0.13 Dividend
Jan 31, 2025	40.20	40.79	39.93	40.51	40.38	749,307
Jan 30, 2025	40.17	40.84	40.14	40.37	40.11	418,641
Jan 29, 2025	41.07	41.25	39.84	40.05	39.79	390,622
Jan 28, 2025	40.48	41.24	40.48	40.97	40.71	480,679
Jan 27, 2025	40.00	40.65	39.98	40.46	40.20	512,047
Jan 24, 2025	40.01	40.28	39.71	40.04	39.78	764,544
Jan 23, 2025	40.21	40.48	39.92	40.05	39.79	625,448
Jan 22, 2025	40.26	40.41	39.84	40.22	39.96	804,952
Jan 21, 2025	40.51	40.64	39.77	40.26	40.00	840,067
Jan 20, 2025	40.65	40.97	40.29	40.52	40.26	785,211
Jan 17, 2025	41.15	41.26	40.69	40.77	40.51	429,556
Jan 16, 2025	41.20	41.39	40.74	41.08	40.82	458,046
Jan 15, 2025	41.67	41.93	41.16	41.21	40.95	494,685
Jan 14, 2025	41.51	41.52	40.77	40.92	40.66	684,204
Jan 13, 2025	41.67	41.72	41.01	41.36	41.10	497,735
Jan 10, 2025	42.70	42.75	41.56	41.71	41.44	378,688
Jan 9, 2025	42.52	42.75	42.30	42.70	42.43	158,153
Jan 8, 2025	42.97	43.06	42.11	42.68	42.41	293,255
Jan 7, 2025	43.11	43.48	42.63	42.84	42.57	278,084
Jan 6, 2025	43.65	43.74	43.00	43.06	42.79	295,470
Jan 3, 2025	43.02	43.72	42.85	43.57	43.29	335,764
Jan 2, 2025	42.65	43.48	42.59	42.97	42.70	327,194
Dec 31, 2024	1.69 Dividend
Dec 31, 2024	42.42	42.95	42.12	42.63	42.36	359,367
Dec 30, 2024	42.06	42.52	41.55	42.15	40.71	592,208
Dec 27, 2024	42.35	42.86	42.16	42.35	40.90	430,866
Dec 24, 2024	42.02	42.76	42.01	42.51	41.06	282,239
Dec 23, 2024	42.29	42.48	41.71	42.16	40.72	480,317
Dec 20, 2024	42.17	42.99	41.76	42.56	41.10	1,284,591
Dec 19, 2024	42.00	42.65	41.67	42.18	40.74	1,111,908
Dec 18, 2024	43.90	44.18	42.27	42.31	40.86	870,671
Dec 17, 2024	43.48	44.73	43.40	43.97	42.47	877,479
Dec 16, 2024	43.67	44.33	43.49	43.68	42.19	479,898
Dec 13, 2024	44.15	44.41	43.88	43.89	42.39	610,014
Dec 12, 2024	44.15	44.49	44.12	44.31	42.79	561,290
Dec 11, 2024	44.14	44.53	43.86	44.32	42.80	459,746
Dec 10, 2024	44.19	44.43	43.80	44.02	42.51	482,384
Dec 9, 2024	44.82	45.16	44.01	44.20	42.69	629,075
Dec 6, 2024	45.22	45.78	44.79	44.93	43.39	472,108
Dec 5, 2024	45.39	45.83	45.11	45.33	43.78	407,199
Dec 4, 2024	45.90	46.38	45.50	45.53	43.97	495,456
Dec 3, 2024	46.07	46.61	45.68	45.98	44.41	619,539
Dec 2, 2024	45.60	46.49	45.26	46.11	44.53	628,513
Nov 29, 2024	0.13 Dividend
Nov 29, 2024	45.66	46.03	45.51	45.85	44.28	420,162
Nov 28, 2024	45.35	46.09	45.35	45.61	43.93	284,465
Nov 27, 2024	44.41	45.70	44.36	45.35	43.68	557,140
Nov 26, 2024	45.40	45.83	43.95	44.33	42.70	768,186
Nov 25, 2024	44.69	46.15	44.64	45.51	43.83	972,520
Nov 22, 2024	44.92	45.54	44.63	44.69	43.04	586,634
Nov 21, 2024	44.99	45.29	44.75	45.00	43.34	491,450
Nov 20, 2024	44.59	45.39	44.38	45.20	43.53	549,694
Nov 19, 2024	44.67	45.02	44.23	44.77	43.12	418,255
Nov 18, 2024	44.59	45.21	44.59	45.02	43.36	335,177
Nov 15, 2024	45.10	45.32	44.67	44.80	43.15	536,624
Nov 14, 2024	44.92	45.71	44.92	45.27	43.60	526,004
Nov 13, 2024	45.18	45.20	44.57	44.86	43.21	385,411
Nov 12, 2024	44.89	45.53	44.70	45.09	43.43	431,438
Nov 11, 2024	45.33	46.26	44.47	44.99	43.33	527,284
Nov 8, 2024	45.64	45.72	44.77	45.30	43.63	596,253
Nov 7, 2024	45.41	46.15	45.32	45.79	44.10	461,564
Nov 6, 2024	46.12	46.12	44.97	45.36	43.69	467,323
Nov 5, 2024	46.03	46.17	45.48	45.96	44.27	490,855
Nov 4, 2024	45.49	46.65	45.28	46.30	44.59	370,523
Nov 1, 2024	46.40	46.60	45.46	45.55	43.87	395,297
Oct 31, 2024	0.13 Dividend
Oct 31, 2024	47.10	47.15	46.22	46.39	44.68	715,150
Oct 30, 2024	47.72	48.04	47.01	47.20	45.34	391,112
Oct 29, 2024	48.16	48.16	47.63	47.82	45.94	392,101
Oct 28, 2024	48.81	49.26	48.26	48.34	46.44	483,415
Oct 25, 2024	49.28	49.53	48.12	48.50	46.59	470,493
Oct 24, 2024	49.66	50.08	48.84	49.34	47.40	355,144
Oct 23, 2024	50.00	50.75	49.71	49.80	47.84	257,321
Oct 22, 2024	49.81	50.50	49.81	50.48	48.49	312,434
Oct 21, 2024	50.58	50.72	49.39	49.82	47.86	484,275
Oct 18, 2024	51.22	51.30	50.78	50.84	48.84	254,804
Oct 17, 2024	51.35	51.50	50.71	51.05	49.04	334,173
Oct 16, 2024	51.50	51.91	51.31	51.37	49.35	371,184
Oct 15, 2024	50.86	51.32	50.61	51.19	49.17	366,584
Oct 11, 2024	50.46	50.98	50.40	50.62	48.63	258,480
Oct 10, 2024	50.88	51.03	49.80	50.36	48.38	425,459
Oct 9, 2024	51.30	51.40	50.93	51.16	49.14	264,755
Oct 8, 2024	51.67	51.68	51.04	51.30	49.28	291,795
Oct 7, 2024	51.12	51.74	50.82	51.68	49.64	293,484
Oct 4, 2024	52.19	52.19	51.10	51.31	49.29	457,920
Oct 3, 2024	53.00	53.10	51.92	52.19	50.13	610,909
Oct 2, 2024	53.98	54.29	53.07	53.10	51.01	423,758
Oct 1, 2024	54.99	55.04	53.82	54.10	51.97	362,942
Sep 30, 2024	53.97	55.13	53.56	54.99	52.82	367,418
Sep 27, 2024	0.13 Dividend
Sep 27, 2024	54.36	54.82	53.99	54.08	51.95	1,197,651
Sep 26, 2024	54.85	55.12	54.35	54.52	52.25	395,235
Sep 25, 2024	55.12	55.58	54.78	54.83	52.55	337,615
Sep 24, 2024	55.49	55.89	55.08	55.10	52.81	269,926
Sep 23, 2024	55.78	55.93	55.33	55.68	53.36	327,455
Sep 20, 2024	54.63	55.90	54.28	55.72	53.40	1,135,090
Sep 19, 2024	55.07	55.43	54.50	54.82	52.54	406,042
Sep 18, 2024	54.46	54.76	53.92	54.61	52.34	431,373
Sep 17, 2024	56.03	56.25	54.61	54.70	52.42	424,172
Sep 16, 2024	56.51	56.69	55.70	56.32	53.98	502,418
Sep 13, 2024	55.00	56.71	54.55	56.59	54.24	621,850
Sep 12, 2024	54.15	54.80	54.02	54.77	52.49	368,654
Sep 11, 2024	53.26	54.22	52.89	54.15	51.90	337,442
Sep 10, 2024	53.19	53.61	52.93	53.51	51.28	433,189
Sep 9, 2024	53.16	53.70	52.86	53.12	50.91	332,114
Sep 6, 2024	53.21	53.30	52.49	53.08	50.87	367,354
Sep 5, 2024	53.40	53.82	52.80	53.01	50.81	478,243
Sep 4, 2024	52.28	53.43	52.24	53.29	51.07	277,728
Sep 3, 2024	52.11	52.41	51.73	52.37	50.19	195,635
Aug 30, 2024	0.13 Dividend
Aug 30, 2024	51.68	52.61	51.68	52.38	50.20	548,428
Aug 29, 2024	52.12	52.16	51.57	51.76	49.49	555,648
Aug 28, 2024	52.40	52.68	51.70	52.17	49.88	421,237
Aug 27, 2024	51.91	52.58	51.65	52.46	50.16	284,231
Aug 26, 2024	52.05	52.34	51.77	51.97	49.69	156,233
Aug 23, 2024	51.35	52.06	51.28	51.97	49.69	305,806
Aug 22, 2024	51.32	51.41	51.04	51.30	49.05	211,673
Aug 21, 2024	50.40	51.49	50.40	51.27	49.02	570,910
Aug 20, 2024	49.99	50.56	49.93	50.33	48.12	290,134
Aug 19, 2024	49.75	50.31	49.64	49.98	47.79	226,892
Aug 16, 2024	49.60	49.75	49.10	49.74	47.56	241,254
Aug 15, 2024	49.37	49.98	49.30	49.61	47.43	378,920
Aug 14, 2024	49.60	49.69	49.06	49.30	47.14	224,017
Aug 13, 2024	49.27	49.75	48.95	49.52	47.35	384,458
Aug 12, 2024	49.15	49.16	48.45	49.07	46.92	216,611
Aug 9, 2024	48.93	49.52	48.74	49.22	47.06	416,784
Aug 8, 2024	47.64	49.16	47.64	48.68	46.54	378,090
Aug 7, 2024	48.78	48.92	47.55	48.02	45.91	392,485
Aug 6, 2024	47.39	48.86	47.39	48.76	46.62	333,515
Aug 2, 2024	48.24	48.77	47.82	48.61	46.48	376,231
Aug 1, 2024	48.33	48.65	47.95	48.55	46.42	516,408
Jul 31, 2024	0.12 Dividend
Jul 31, 2024	49.03	49.03	47.96	48.00	45.89	744,791
Jul 30, 2024	48.98	49.20	48.64	48.98	46.71	227,313
Jul 29, 2024	49.08	49.08	48.50	48.90	46.64	301,822
Jul 26, 2024	48.65	49.21	48.65	48.98	46.71	213,720
Jul 25, 2024	48.85	49.45	48.53	48.60	46.35	368,766
Jul 24, 2024	49.08	49.93	48.75	48.86	46.60	260,961
Jul 23, 2024	49.40	49.80	49.05	49.13	46.86	326,162
Jul 22, 2024	48.19	49.55	47.63	49.42	47.13	335,937
Jul 19, 2024	47.73	48.15	47.58	48.03	45.81	248,157
Jul 18, 2024	48.00	48.38	47.47	47.90	45.68	421,917
Jul 17, 2024	47.33	48.29	47.33	48.04	45.82	242,604
Jul 16, 2024	47.56	47.67	47.11	47.52	45.32	281,152
Jul 15, 2024	47.48	47.56	47.31	47.52	45.32	264,644
Jul 12, 2024	47.39	47.84	47.23	47.31	45.12	212,476
Jul 11, 2024	46.99	47.64	46.81	47.32	45.13	230,989
Jul 10, 2024	46.52	46.95	46.44	46.77	44.61	323,211
Jul 9, 2024	46.02	46.48	45.86	46.33	44.19	350,566
Jul 8, 2024	45.61	46.21	45.53	46.10	43.97	357,223
Jul 5, 2024	45.16	45.94	45.08	45.63	43.52	420,587
Jul 4, 2024	44.61	45.26	44.61	45.10	43.01	75,429
Jul 3, 2024	44.64	45.18	44.57	44.79	42.72	290,198
Jul 2, 2024	44.22	44.72	43.85	44.59	42.53	408,786
Jun 28, 2024	0.12 Dividend
Jun 28, 2024	44.38	44.70	44.14	44.45	42.39	421,845
Jun 27, 2024	43.52	44.58	43.52	44.50	42.33	343,880
Jun 26, 2024	44.20	44.46	43.44	43.54	41.41	423,218
Jun 25, 2024	44.30	44.85	44.01	44.59	42.41	543,647
Jun 24, 2024	43.13	44.41	43.12	44.31	42.15	415,492
Jun 21, 2024	43.28	43.32	42.84	43.07	40.97	1,275,877
Jun 20, 2024	42.96	43.50	42.72	43.40	41.28	338,823
Jun 19, 2024	43.19	43.21	42.75	43.00	40.90	262,760
Jun 18, 2024	43.18	43.69	42.95	43.23	41.12	271,738
Jun 17, 2024	43.41	43.67	42.90	43.38	41.26	268,405
Jun 14, 2024	43.75	43.84	43.10	43.69	41.56	396,166
Jun 13, 2024	43.35	43.93	43.07	43.89	41.75	366,253
Jun 12, 2024	43.70	43.96	43.25	43.33	41.21	326,627
Jun 11, 2024	43.82	44.05	43.02	43.05	40.95	362,935
Jun 10, 2024	43.95	44.52	43.84	44.07	41.92	285,308
Jun 7, 2024	44.92	44.95	44.06	44.13	41.97	385,031
Jun 6, 2024	44.96	45.83	44.73	45.25	43.04	324,217
Jun 5, 2024	45.38	46.03	45.29	45.72	43.49	400,015
Jun 4, 2024	44.82	45.56	44.72	45.20	42.99	484,940
Jun 3, 2024	44.48	45.19	44.42	45.08	42.88	244,294
May 31, 2024	0.12 Dividend
May 31, 2024	43.82	44.61	43.71	44.60	42.42	981,372
May 30, 2024	43.16	43.97	43.16	43.76	41.51	260,538
May 29, 2024	43.25	43.34	42.91	43.12	40.90	314,276
May 28, 2024	44.14	44.27	43.54	43.64	41.39	276,897
May 27, 2024	44.58	44.72	44.32	44.43	42.14	107,133
May 24, 2024	44.71	45.10	44.40	44.69	42.39	268,723
May 23, 2024	44.73	44.92	44.28	44.61	42.31	331,420
May 22, 2024	45.02	45.09	44.25	44.71	42.41	341,361
May 21, 2024	45.26	45.74	45.18	45.33	43.00	248,545
May 17, 2024	45.56	45.71	45.18	45.27	42.94	189,784
May 16, 2024	45.66	45.86	45.39	45.61	43.26	270,028
May 15, 2024	46.10	46.60	45.65	45.65	43.30	502,748
May 14, 2024	46.30	46.36	45.44	45.75	43.39	509,535
May 13, 2024	46.25	46.58	45.81	46.00	43.63	327,478
May 10, 2024	46.46	46.46	45.92	46.07	43.70	165,546
May 9, 2024	45.93	46.49	45.89	46.22	43.84	372,808
May 8, 2024	44.72	45.57	44.72	45.50	43.16	342,226
May 7, 2024	45.28	45.68	44.88	44.92	42.61	287,353
May 6, 2024	44.61	45.32	44.50	45.29	42.96	414,453
May 3, 2024	44.20	44.67	43.71	44.41	42.12	353,440
May 2, 2024	43.09	43.62	42.79	43.53	41.29	339,599
May 1, 2024	42.64	43.32	42.53	42.82	40.62	303,419
Apr 30, 2024	42.41	43.20	42.41	42.85	40.64	326,043
Apr 29, 2024	0.12 Dividend
Apr 29, 2024	43.09	43.46	42.43	42.68	40.48	367,617
Apr 26, 2024	42.94	43.37	42.85	43.22	40.88	215,374
Apr 25, 2024	42.46	42.94	42.00	42.83	40.51	344,248
Apr 24, 2024	42.90	43.14	42.75	43.00	40.67	284,015
Apr 23, 2024	43.48	43.77	42.98	43.04	40.71	773,782
Apr 22, 2024	42.75	43.76	42.72	43.23	40.89	326,429
Apr 19, 2024	42.38	42.90	42.27	42.67	40.36	536,578
Apr 18, 2024	42.57	42.57	41.92	42.32	40.03	719,738
Apr 17, 2024	43.34	43.46	42.28	42.49	40.19	327,915
Apr 16, 2024	43.23	43.33	42.39	43.11	40.78	360,018
Apr 15, 2024	44.10	44.21	42.90	43.41	41.06	233,315
Apr 12, 2024	43.94	44.22	43.54	43.86	41.49	351,009
Apr 11, 2024	44.37	44.38	43.47	44.28	41.88	304,252
Apr 10, 2024	44.72	44.99	43.74	44.11	41.72	444,045
Apr 9, 2024	44.43	45.92	44.28	45.59	43.12	519,646
Apr 8, 2024	44.50	44.64	44.08	44.42	42.02	278,706
Apr 5, 2024	44.01	44.79	43.94	44.36	41.96	439,278
Apr 4, 2024	44.40	44.96	43.97	44.09	41.70	389,900
Apr 3, 2024	45.01	45.13	44.32	44.46	42.05	370,708
Apr 2, 2024	45.55	45.88	45.01	45.06	42.62	429,317
Apr 1, 2024	46.25	46.45	45.84	45.93	43.44	295,304
Mar 28, 2024	46.42	46.86	46.11	46.49	43.97	328,003
Mar 27, 2024	0.12 Dividend
Mar 27, 2024	46.17	46.76	46.14	46.41	43.90	305,509
Mar 26, 2024	46.77	46.83	46.15	46.17	43.56	330,936
Mar 25, 2024	47.02	47.50	46.57	46.60	43.96	469,306
Mar 22, 2024	48.50	48.50	47.12	47.19	44.52	752,703
Mar 21, 2024	48.81	48.92	48.16	48.32	45.58	416,268
Mar 20, 2024	48.34	48.53	48.04	48.37	45.63	455,579
Mar 19, 2024	48.38	49.05	48.22	48.38	45.64	255,426
Mar 18, 2024	48.15	48.72	47.79	48.50	45.75	224,159
Mar 15, 2024	47.76	48.50	47.74	48.06	45.34	1,257,858
Mar 14, 2024	47.67	47.94	47.01	47.91	45.20	373,538
Mar 13, 2024	48.44	48.69	47.48	47.74	45.04	358,083
Mar 12, 2024	49.23	49.33	48.34	48.47	45.73	330,932
Mar 11, 2024	49.30	49.49	48.87	49.31	46.52	169,227
Mar 8, 2024	49.46	49.86	49.25	49.53	46.73	281,274
Mar 7, 2024	48.25	49.26	48.25	49.21	46.42	614,692
Mar 6, 2024	48.03	48.45	47.78	48.07	45.35	261,520

IIP-UN.TO InterRent Real Estate Investment Trust

9.84

-1.40%

KMP-UN.TO Killam Apartment REIT

16.68

-1.24%

BEI-UN.TO Boardwalk Real Estate Investment Trust

65.51

-0.65%

MI-UN.TO Minto Apartment Real Estate Investment Trust

13.01

-4.06%

MRG-UN.TO Morguard North American Residential Real Estate Investment Trust

17.17

-2.83%

ERE-UN.TO European Residential Real Estate Investment Trust

2.4900

-1.97%

HOM-UN.TO BSR Real Estate Investment Trust

17.98

-2.44%

NRR-UN.TO Northview Residential REIT

14.70

+1.45%

HOM-U.TO BSR Real Estate Investment Trust

12.58

-2.86%

MHC-U.TO Flagship Communities Real Estate Investment Trust

15.15

+1.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Apartment Properties Real Estate Investment Trust (CAR-UN.TO)

Related Tickers