Skip to main content

Canadian Apartment Properties Real Estate Investment Trust (TSX: CAR-UN )

43.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.21 35.34 35.11 35.15 607,550 -0.20(-0.57%)
Feb 27, 2018 35.45 35.70 35.19 35.35 402,116 -0.36(-1.01%)
Feb 26, 2018 35.84 35.35 35.71 444,204 +0.35(+0.99%)
Feb 23, 2018 35.17 35.41 35.15 35.36 735,907 -0.90(-2.48%)
Feb 22, 2018 36.45 36.53 36.01 36.26 188,204 -0.15(-0.41%)
Feb 21, 2018 36.60 36.74 36.28 36.41 186,876 -0.15(-0.41%)
Feb 20, 2018 36.81 37.00 36.44 36.56 174,503 -0.26(-0.71%)
Feb 16, 2018 36.82 36.82 36.82 0 +0.11(+0.30%)
Feb 15, 2018 36.14 36.79 36.06 36.71 201,095 +0.70(+1.94%)
Feb 14, 2018 36.09 35.41 36.01 431,337 +0.25(+0.70%)
Feb 13, 2018 35.99 35.76 223,523 +0.24(+0.68%)
Feb 12, 2018 34.92 35.59 34.73 35.52 195,120 +0.58(+1.66%)
Feb 09, 2018 34.94 35.17 34.43 34.94 248,976 +0.01(+0.03%)
Feb 08, 2018 35.50 35.65 34.93 34.93 209,478 -0.63(-1.77%)
Feb 07, 2018 35.67 35.67 35.14 35.56 215,061 +0.13(+0.37%)
Feb 06, 2018 35.10 35.90 35.00 35.43 296,132 +0.10(+0.28%)
Feb 05, 2018 34.96 35.62 34.89 35.33 205,789 -0.15(-0.42%)
Feb 02, 2018 35.60 35.66 35.03 35.48 276,483 -0.29(-0.81%)
Feb 01, 2018 35.82 36.11 35.38 35.77 787,194 -0.39(-1.08%)
Jan 31, 2018 35.90 36.20 35.70 36.16 378,593 +0.31(+0.86%)
Jan 30, 2018 36.05 36.08 36.04 35.85 160,098 -0.27(-0.75%)
Jan 29, 2018 36.74 36.75 36.03 36.12 205,851 -0.59(-1.61%)
Jan 26, 2018 36.57 36.85 36.57 36.71 134,631 +0.17(+0.47%)
Jan 25, 2018 36.55 36.82 36.47 36.54 190,028 +0.00(+0.00%)
Jan 24, 2018 36.69 36.79 36.54 36.54 182,062 -0.15(-0.41%)
Jan 23, 2018 36.58 36.86 36.44 36.69 462,389 +0.15(+0.41%)
Jan 22, 2018 36.68 36.68 36.41 36.54 355,436 -0.05(-0.14%)
Jan 19, 2018 36.36 36.65 36.27 36.59 219,224 +0.18(+0.49%)
Jan 18, 2018 36.52 36.78 36.28 36.41 208,848 -0.15(-0.41%)
Jan 17, 2018 36.35 36.69 36.35 36.56 219,610 +0.09(+0.25%)
Jan 16, 2018 36.18 36.48 36.09 36.47 325,667 +0.24(+0.66%)
Jan 15, 2018 36.25 36.29 36.15 36.23 77,235 +0.00(+0.00%)
Jan 12, 2018 36.00 36.34 35.81 36.23 536,181 +0.53(+1.48%)
Jan 11, 2018 35.86 35.98 35.68 35.70 246,675 -0.26(-0.72%)
Jan 10, 2018 35.69 36.00 35.37 35.96 338,869 +0.16(+0.45%)
Jan 09, 2018 36.45 36.47 35.75 35.80 352,821 -0.65(-1.78%)
Jan 08, 2018 36.70 36.75 36.43 36.45 192,497 -0.24(-0.65%)
Jan 05, 2018 36.64 36.69 36.40 36.69 199,754 +0.12(+0.33%)
Jan 04, 2018 37.07 37.07 36.54 36.57 163,257 -0.55(-1.48%)
Jan 03, 2018 37.23 37.35 36.95 37.12 409,237 -0.11(-0.30%)
Jan 02, 2018 37.38 37.38 37.14 37.23 294,296 -0.09(-0.24%)
Dec 29, 2017 37.32 37.32 37.32 0 +0.22(+0.59%)
Dec 28, 2017 36.76 37.25 36.76 37.10 110,150 +0.21(+0.57%)
Dec 27, 2017 36.84 37.01 36.79 36.89 70,996 +0.11(+0.30%)
Dec 22, 2017 36.79 36.99 36.78 36.78 146,934 +0.13(+0.35%)
Dec 21, 2017 36.75 36.91 36.59 36.65 105,694 -0.03(-0.08%)
Dec 20, 2017 36.85 37.05 36.61 36.68 174,983 -0.33(-0.89%)
Dec 19, 2017 37.63 37.63 36.96 37.01 189,483 -0.66(-1.75%)
Dec 18, 2017 37.75 37.94 37.56 37.67 180,823 -0.12(-0.32%)
Dec 15, 2017 37.88 37.90 37.52 37.79 311,592 -0.01(-0.03%)
Dec 14, 2017 37.40 37.83 37.30 37.80 213,635 +0.40(+1.07%)
Dec 13, 2017 37.10 37.47 37.06 37.40 147,833 +0.30(+0.81%)
Dec 12, 2017 36.96 37.38 36.96 37.10 140,251 +0.19(+0.51%)
Dec 11, 2017 37.00 37.07 36.85 36.91 136,704 -0.09(-0.24%)
Dec 08, 2017 36.92 37.15 36.62 37.00 172,120 +0.04(+0.11%)
Dec 07, 2017 36.60 36.99 36.46 36.96 218,845 +0.34(+0.93%)
Dec 06, 2017 36.69 37.05 36.64 36.62 316,775 +0.02(+0.05%)
Dec 05, 2017 36.53 36.90 36.42 36.60 320,350 +0.00(+0.00%)
Dec 04, 2017 36.60 36.91 36.60 36.60 240,790 -0.19(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.