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

OTC Markets OTCPK - Delayed Quote USD

Canadian Apartment Properties Real Estate Investment Trust (CDPYF)

Compare

28.72

-0.56

(-1.91%)

At close: 11:13:35 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	28.97	28.97	28.72	28.72	28.72	9,900
Mar 5, 2025	27.11	29.34	27.11	29.34	29.34	68,500
Mar 4, 2025	27.75	27.88	27.56	27.83	27.83	91,300
Mar 3, 2025	28.00	28.14	27.83	27.83	27.83	24,500
Feb 28, 2025	27.33	28.15	27.33	27.78	27.78	1,112,500
Feb 27, 2025	27.90	27.90	27.23	27.23	27.23	66,400
Feb 26, 2025	27.95	27.98	27.95	27.98	27.98	22,200
Feb 25, 2025	27.85	28.05	27.85	27.91	27.91	36,800
Feb 24, 2025	27.81	27.99	27.63	27.63	27.63	42,400
Feb 21, 2025	28.20	28.20	27.97	28.02	28.02	36,400
Feb 20, 2025	28.11	28.30	28.10	28.30	28.30	11,700
Feb 19, 2025	27.98	28.17	27.84	28.02	28.02	72,500
Feb 18, 2025	29.51	29.51	28.48	28.58	28.58	33,000
Feb 14, 2025	29.03	29.03	28.67	28.68	28.68	41,500
Feb 13, 2025	29.09	29.09	29.09	29.09	29.09	55,000
Feb 12, 2025	28.68	28.75	28.68	28.75	28.75	22,300
Feb 11, 2025	29.00	29.00	28.95	28.95	28.95	10,200
Feb 10, 2025	28.33	28.96	28.33	28.96	28.96	54,600
Feb 7, 2025	28.73	28.73	28.73	28.73	28.73	-
Feb 6, 2025	29.03	29.03	28.73	28.73	28.73	52,200
Feb 5, 2025	26.66	29.07	26.66	29.07	29.07	52,600
Feb 4, 2025	28.09	28.09	27.95	27.95	27.95	36,400
Feb 3, 2025	26.66	27.62	26.66	27.47	27.47	45,300
Jan 31, 2025	28.07	28.25	27.83	27.83	27.83	128,900
Jan 30, 2025	27.99	28.15	27.95	28.07	28.07	2,700
Jan 29, 2025	27.75	27.75	27.75	27.75	27.75	6,200
Jan 28, 2025	28.43	28.45	28.31	28.41	28.41	1,400
Jan 27, 2025	27.91	28.15	27.91	27.92	27.92	1,600
Jan 24, 2025	27.96	27.97	27.90	27.90	27.90	10,100
Jan 23, 2025	27.87	28.17	27.87	27.95	27.95	40,500
Jan 22, 2025	27.97	28.06	27.89	28.00	28.00	12,000
Jan 21, 2025	28.09	28.18	27.87	27.97	27.97	136,400
Jan 17, 2025	28.44	28.50	28.15	28.15	28.15	23,800
Jan 16, 2025	28.36	28.50	28.35	28.48	28.48	50,700
Jan 15, 2025	27.56	29.24	27.56	28.84	28.84	19,300
Jan 14, 2025	28.79	28.79	28.52	28.52	28.52	83,000
Jan 13, 2025	28.90	28.90	28.51	28.74	28.74	18,600
Jan 10, 2025	29.18	29.18	28.90	28.90	28.90	41,800
Jan 8, 2025	29.45	29.45	29.44	29.44	29.44	35,900
Jan 7, 2025	30.31	30.31	29.76	29.82	29.82	14,000
Jan 6, 2025	30.11	30.11	29.94	30.01	30.01	17,300
Jan 3, 2025	29.80	30.06	29.80	30.06	30.06	44,700
Jan 2, 2025	29.61	29.86	29.60	29.86	29.86	40,900
Dec 31, 2024	29.62	29.62	29.62	29.62	29.62	41,200
Dec 30, 2024	28.94	29.56	28.94	29.56	29.56	5,600
Dec 27, 2024	29.51	29.51	29.38	29.38	29.38	500
Dec 26, 2024	29.58	29.58	29.58	29.58	29.58	-
Dec 24, 2024	29.58	29.58	29.58	29.58	29.58	1,000
Dec 23, 2024	29.10	29.38	29.01	29.33	29.33	4,500
Dec 20, 2024	29.61	29.87	29.61	29.65	29.65	12,500
Dec 19, 2024	29.05	29.61	29.03	29.31	29.31	62,900
Dec 18, 2024	30.59	30.59	29.35	29.35	29.35	28,100
Dec 17, 2024	30.43	31.21	30.43	30.80	30.80	3,600
Dec 16, 2024	30.56	31.00	30.56	30.69	30.69	40,000
Dec 13, 2024	30.91	30.91	30.91	30.91	30.91	36,900
Dec 12, 2024	31.11	31.31	31.11	31.27	31.27	62,400
Dec 11, 2024	31.15	31.23	31.15	31.23	31.23	34,600
Dec 10, 2024	31.15	31.22	31.15	31.22	31.22	24,100
Dec 9, 2024	31.64	31.64	31.07	31.10	31.10	42,000
Dec 6, 2024	31.98	31.98	31.98	31.98	31.98	13,900
Dec 5, 2024	32.13	32.13	32.13	32.13	32.13	1,300
Dec 4, 2024	32.88	32.88	32.83	32.83	32.83	59,500
Dec 3, 2024	32.69	32.81	32.69	32.81	32.81	53,300
Dec 2, 2024	30.82	32.95	30.82	32.85	32.85	14,900
Nov 29, 2024	32.59	32.63	32.59	32.63	32.63	22,300
Nov 27, 2024	32.32	32.40	32.20	32.20	32.20	700
Nov 26, 2024	32.11	32.11	31.30	31.30	31.30	1,500
Nov 25, 2024	32.75	32.86	32.50	32.50	32.50	63,000
Nov 22, 2024	32.35	32.36	32.25	32.36	32.36	25,800
Nov 21, 2024	32.20	32.20	32.20	32.20	32.20	30,000
Nov 20, 2024	31.83	32.23	31.83	32.23	32.23	66,500
Nov 19, 2024	31.72	32.13	31.72	32.11	32.11	29,400
Nov 18, 2024	31.07	32.15	31.07	32.09	32.09	24,500
Nov 15, 2024	31.87	31.88	31.76	31.77	31.77	1,800
Nov 14, 2024	32.18	32.34	32.16	32.34	32.34	30,300
Nov 13, 2024	32.28	32.28	31.97	32.04	32.04	1,600
Nov 12, 2024	32.36	32.60	32.18	32.18	32.18	6,500
Nov 11, 2024	29.05	33.19	29.05	32.23	32.23	8,600
Nov 8, 2024	32.47	32.47	32.25	32.35	32.35	15,500
Nov 7, 2024	32.90	33.00	32.81	33.00	33.00	33,300
Nov 6, 2024	32.54	32.62	32.28	32.62	32.62	36,900
Nov 5, 2024	33.19	33.19	33.19	33.19	33.19	26,600
Nov 4, 2024	33.48	33.48	33.27	33.28	33.28	22,600
Nov 1, 2024	32.62	32.62	32.61	32.61	32.61	2,100
Oct 31, 2024	0.09 Dividend
Oct 31, 2024	33.68	33.70	33.39	33.39	33.39	133,100
Oct 30, 2024	34.00	34.08	33.92	33.92	33.83	1,400
Oct 29, 2024	34.84	34.84	34.84	34.84	34.75	-
Oct 28, 2024	35.13	35.23	34.84	34.84	34.75	4,200
Oct 25, 2024	35.09	35.09	34.77	34.97	34.88	1,000
Oct 24, 2024	35.94	35.94	35.93	35.93	35.83	500
Oct 23, 2024	36.00	36.00	36.00	36.00	35.90	24,000
Oct 22, 2024	36.05	36.05	36.05	36.05	35.95	14,200
Oct 21, 2024	35.71	35.71	35.71	35.71	35.62	69,200
Oct 18, 2024	36.92	36.92	36.92	36.92	36.82	59,300
Oct 17, 2024	36.96	36.99	36.81	36.92	36.82	54,200
Oct 16, 2024	37.52	37.52	37.44	37.44	37.34	80,200
Oct 15, 2024	37.50	37.50	36.78	37.19	37.09	38,200
Oct 14, 2024	35.00	37.70	32.92	37.70	37.60	500
Oct 11, 2024	36.72	36.98	36.72	36.85	36.75	40,300
Oct 10, 2024	35.08	36.71	35.08	36.55	36.45	76,300
Oct 9, 2024	37.60	37.60	37.19	37.19	37.09	46,100
Oct 8, 2024	37.67	37.67	37.55	37.55	37.45	19,600
Oct 7, 2024	37.69	37.74	37.69	37.74	37.64	35,800
Oct 4, 2024	38.23	38.38	38.23	38.38	38.28	72,200
Oct 3, 2024	38.42	38.60	38.42	38.60	38.50	86,900
Oct 2, 2024	40.11	40.11	40.11	40.11	40.00	43,100
Oct 1, 2024	40.15	40.15	39.88	40.11	40.00	24,300
Sep 30, 2024	39.76	40.53	39.76	40.44	40.33	22,500
Sep 27, 2024	0.09 Dividend
Sep 27, 2024	40.31	40.31	40.31	40.31	40.20	43,100
Sep 26, 2024	40.57	40.57	40.39	40.39	40.19	400
Sep 25, 2024	40.79	41.25	40.79	40.99	40.79	19,400
Sep 24, 2024	41.36	41.54	41.36	41.54	41.33	5,400
Sep 23, 2024	41.18	41.30	41.16	41.20	41.00	51,300
Sep 20, 2024	40.47	40.74	40.47	40.74	40.54	54,900
Sep 19, 2024	40.76	40.76	40.46	40.46	40.26	8,000
Sep 18, 2024	40.73	40.73	40.73	40.73	40.53	2,600
Sep 17, 2024	40.90	40.96	40.66	40.73	40.53	29,900
Sep 16, 2024	41.20	41.55	41.20	41.51	41.30	109,900
Sep 13, 2024	40.95	41.55	40.95	41.55	41.34	55,800
Sep 12, 2024	39.99	40.15	39.99	40.15	39.95	39,200
Sep 11, 2024	38.98	39.61	38.98	39.61	39.41	10,500
Sep 10, 2024	39.23	39.23	39.04	39.04	38.85	18,600
Sep 9, 2024	39.32	39.45	39.23	39.26	39.07	22,700
Sep 6, 2024	38.70	39.29	38.70	38.90	38.71	41,100
Sep 5, 2024	38.70	38.70	38.70	38.70	38.51	28,900
Sep 4, 2024	38.70	38.70	38.70	38.70	38.51	12,800
Sep 3, 2024	36.47	38.60	36.47	38.60	38.41	75,600
Aug 30, 2024	0.09 Dividend
Aug 30, 2024	38.96	38.96	38.96	38.96	38.77	82,600
Aug 29, 2024	38.74	38.74	38.74	38.74	38.46	193,800
Aug 28, 2024	38.92	39.12	38.65	38.74	38.46	197,400
Aug 27, 2024	38.92	38.94	38.90	38.90	38.61	7,000
Aug 26, 2024	38.60	38.60	38.60	38.60	38.32	1,500
Aug 23, 2024	37.88	38.39	37.88	38.39	38.11	21,600
Aug 22, 2024	35.98	37.52	35.98	37.52	37.24	26,000
Aug 21, 2024	37.68	37.75	37.68	37.75	37.47	24,800
Aug 20, 2024	36.70	37.01	36.70	37.01	36.74	45,300
Aug 19, 2024	36.84	36.84	36.64	36.64	36.37	22,300
Aug 16, 2024	36.07	36.25	36.07	36.25	35.98	14,800
Aug 15, 2024	36.28	36.28	36.02	36.21	35.94	19,300
Aug 14, 2024	36.21	36.21	36.21	36.21	35.94	6,800
Aug 13, 2024	35.84	36.21	35.84	36.21	35.94	10,800
Aug 12, 2024	35.66	35.66	35.40	35.40	35.14	700
Aug 9, 2024	35.84	35.84	35.84	35.84	35.58	167,900
Aug 8, 2024	35.19	35.19	35.19	35.19	34.93	13,300
Aug 7, 2024	35.01	35.01	34.83	34.83	34.57	20,800
Aug 6, 2024	34.00	34.98	34.00	34.98	34.72	32,200
Aug 5, 2024	28.12	34.25	28.12	34.25	34.00	1,300
Aug 2, 2024	34.84	34.84	34.84	34.84	34.58	24,900
Aug 1, 2024	34.84	34.84	34.84	34.84	34.58	6,600
Jul 31, 2024	0.09 Dividend
Jul 31, 2024	34.78	34.93	34.78	34.93	34.67	231,100
Jul 30, 2024	35.23	35.51	35.07	35.51	35.16	3,100
Jul 29, 2024	35.04	35.30	35.04	35.30	34.96	3,800
Jul 26, 2024	35.41	35.41	35.38	35.38	35.03	14,600
Jul 25, 2024	35.36	35.36	35.36	35.36	35.01	28,800
Jul 24, 2024	35.63	36.20	35.36	35.36	35.01	9,700
Jul 23, 2024	36.01	36.01	36.01	36.01	35.66	38,500
Jul 22, 2024	35.59	36.01	35.43	36.01	35.66	19,100
Jul 19, 2024	34.85	34.85	34.85	34.85	34.51	14,400
Jul 18, 2024	35.09	35.09	34.91	34.91	34.57	22,700
Jul 17, 2024	35.24	35.24	35.24	35.24	34.90	16,800
Jul 16, 2024	34.70	34.76	34.53	34.64	34.30	22,600
Jul 15, 2024	34.69	34.75	34.68	34.75	34.41	16,200
Jul 12, 2024	33.00	35.01	33.00	35.01	34.67	3,600
Jul 11, 2024	34.78	34.80	34.73	34.73	34.39	3,900
Jul 10, 2024	34.15	34.15	34.15	34.15	33.82	41,000
Jul 9, 2024	33.80	33.80	33.80	33.80	33.47	-
Jul 8, 2024	33.27	33.80	33.27	33.80	33.47	138,200
Jul 5, 2024	32.89	32.89	32.89	32.89	32.57	-
Jul 3, 2024	32.91	32.91	32.89	32.89	32.57	900
Jul 2, 2024	32.43	32.43	32.43	32.43	32.11	1,700
Jul 1, 2024	32.43	32.43	32.43	32.43	32.11	-
Jun 28, 2024	0.09 Dividend
Jun 28, 2024	30.40	32.44	30.40	32.43	32.11	3,500
Jun 27, 2024	32.06	32.56	32.06	32.50	32.10	1,200
Jun 26, 2024	31.79	31.85	31.71	31.71	31.32	10,900
Jun 25, 2024	32.41	32.41	32.41	32.41	32.01	36,100
Jun 24, 2024	31.57	32.19	31.57	32.19	31.79	32,400
Jun 21, 2024	31.60	31.60	31.44	31.54	31.15	14,100
Jun 20, 2024	31.55	31.66	31.00	31.56	31.17	2,600
Jun 18, 2024	31.74	31.84	31.62	31.62	31.23	3,400
Jun 17, 2024	31.27	31.27	31.27	31.27	30.88	500
Jun 14, 2024	31.61	31.78	31.58	31.73	31.33	3,500
Jun 13, 2024	31.51	31.81	31.51	31.81	31.41	1,100
Jun 12, 2024	31.79	31.79	31.79	31.79	31.39	500
Jun 11, 2024	30.18	31.66	30.18	31.66	31.27	2,700
Jun 10, 2024	31.95	32.32	31.73	32.32	31.92	600
Jun 7, 2024	32.37	32.37	32.37	32.37	31.97	2,000
Jun 6, 2024	33.29	33.29	33.29	33.29	32.88	200
Jun 5, 2024	33.01	33.01	33.01	33.01	32.60	-
Jun 4, 2024	33.01	33.01	33.01	33.01	32.60	3,400
Jun 3, 2024	32.57	33.01	32.57	33.01	32.60	7,700
May 31, 2024	0.09 Dividend
May 31, 2024	32.28	32.28	32.28	32.28	31.88	59,700
May 30, 2024	32.02	32.04	32.02	32.02	31.53	1,000
May 29, 2024	31.82	31.82	31.29	31.43	30.95	3,000
May 28, 2024	32.00	32.19	32.00	32.00	31.51	5,900
May 24, 2024	32.74	32.74	32.74	32.74	32.24	500
May 23, 2024	32.53	32.53	32.53	32.53	32.04	-
May 22, 2024	32.92	32.95	32.53	32.53	32.04	2,700
May 21, 2024	33.33	33.33	33.33	33.33	32.82	400
May 20, 2024	33.41	33.41	33.41	33.41	32.90	300
May 17, 2024	33.44	33.44	33.41	33.41	32.90	2,300
May 16, 2024	33.60	33.61	33.39	33.42	32.91	5,400
May 15, 2024	33.78	33.78	33.78	33.78	33.27	700
May 14, 2024	33.78	33.78	33.78	33.78	33.27	3,500
May 13, 2024	33.64	33.64	33.64	33.64	33.13	300
May 10, 2024	33.66	33.66	33.64	33.64	33.13	1,400
May 9, 2024	33.80	33.84	33.80	33.84	33.33	600
May 8, 2024	32.72	32.72	32.72	32.72	32.22	1,500
May 7, 2024	33.03	33.13	32.76	32.76	32.26	1,400
May 6, 2024	30.81	32.88	30.81	32.88	32.38	1,900
May 3, 2024	32.37	32.37	32.11	32.11	31.62	4,000
May 2, 2024	31.39	31.83	31.39	31.79	31.31	1,300
May 1, 2024	31.05	31.42	31.05	31.31	30.84	1,700
Apr 30, 2024	31.25	31.25	31.25	31.25	30.78	1,300
Apr 29, 2024	0.09 Dividend
Apr 29, 2024	31.70	31.70	31.70	31.70	31.22	33,900
Apr 26, 2024	31.66	31.66	31.66	31.66	31.09	700
Apr 25, 2024	31.03	31.37	31.02	31.37	30.81	38,900
Apr 24, 2024	29.67	29.67	29.67	29.67	29.14	200
Apr 23, 2024	31.48	31.48	31.47	31.47	30.91	400
Apr 22, 2024	31.64	31.94	31.62	31.94	31.37	2,600
Apr 19, 2024	30.82	31.00	30.47	31.00	30.44	1,900
Apr 18, 2024	30.73	30.84	30.73	30.84	30.29	3,800
Apr 17, 2024	29.66	31.11	29.66	30.91	30.36	1,100
Apr 16, 2024	30.93	31.11	30.92	31.11	30.55	700
Apr 15, 2024	31.72	31.72	31.72	31.72	31.15	100
Apr 12, 2024	31.72	31.72	31.72	31.72	31.15	300
Apr 11, 2024	32.00	32.00	31.70	31.96	31.39	700
Apr 10, 2024	32.84	32.84	32.60	32.60	32.02	2,400
Apr 9, 2024	33.17	33.17	32.85	33.11	32.52	1,200
Apr 8, 2024	32.85	32.85	32.47	32.71	32.12	3,900
Apr 5, 2024	32.76	32.76	32.51	32.51	31.93	600
Apr 4, 2024	32.58	32.58	32.51	32.51	31.93	500
Apr 3, 2024	32.88	32.93	32.82	32.87	32.28	6,100
Apr 2, 2024	33.33	33.33	33.22	33.22	32.63	26,800
Apr 1, 2024	34.42	34.42	34.42	34.42	33.80	700
Mar 28, 2024	34.48	34.53	34.40	34.42	33.80	1,300
Mar 27, 2024	0.09 Dividend
Mar 27, 2024	34.40	34.40	34.13	34.13	33.52	30,700
Mar 26, 2024	34.31	34.31	34.31	34.31	33.61	1,000
Mar 25, 2024	34.79	34.79	34.31	34.31	33.61	29,600
Mar 22, 2024	35.61	35.61	35.61	35.61	34.88	500
Mar 21, 2024	36.00	36.00	35.60	35.61	34.88	3,100
Mar 20, 2024	35.54	35.90	35.54	35.90	35.17	2,200
Mar 19, 2024	36.00	36.00	35.74	35.74	35.01	6,500
Mar 18, 2024	35.66	35.85	35.66	35.85	35.12	3,400
Mar 15, 2024	35.61	35.61	35.61	35.61	34.88	300
Mar 14, 2024	34.80	34.80	34.80	34.80	34.09	3,500
Mar 13, 2024	35.69	35.69	35.69	35.69	34.96	300
Mar 12, 2024	36.33	36.33	36.33	36.33	35.59	500
Mar 11, 2024	36.52	36.52	36.52	36.52	35.77	600
Mar 8, 2024	34.79	36.85	34.79	36.78	36.03	2,200
Mar 7, 2024	36.24	36.24	36.24	36.24	35.50	1,100

DRR-U.TO Dream Residential Real Estate Investment Trust

8.06

-1.23%

MI-UN.TO Minto Apartment Real Estate Investment Trust

13.01

-4.06%

CLPR Clipper Realty Inc.

4.3300

-3.35%

KMP-UN.TO Killam Apartment REIT

16.68

-1.24%

IIPZF InterRent Real Estate Investment Trust

7.00

0.00%

DRREF Dream Residential Real Estate Investment Trust

8.14

0.00%

MHC-U.TO Flagship Communities Real Estate Investment Trust

15.15

+1.34%

BEI-UN.TO Boardwalk Real Estate Investment Trust

65.51

-0.65%

IIP-UN.TO InterRent Real Estate Investment Trust

9.84

-1.40%

VRE Veris Residential, Inc.

16.53

-1.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian Apartment Properties Real Estate Investment Trust (CDPYF)

Related Tickers