Toronto - Delayed Quote
CAD
Canadian Apartment Properties Real Estate Investment Trust (CAR-UN.TO)
31.01
-0.03
(-0.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.17
31.23
30.80
31.01
31.01
1,149,624
Oct 30, 2026
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
31.24
31.46
30.97
31.17
31.04
551,309
Oct 28, 2026
31.27
31.31
30.99
31.10
30.97
626,368
Oct 27, 2026
31.64
31.64
31.34
31.46
31.33
348,710
Oct 26, 2026
31.60
31.72
31.27
31.68
31.55
577,994
Oct 23, 2026
32.00
32.00
31.16
31.53
31.40
602,075
Oct 22, 2026
31.22
32.06
31.22
32.00
31.87
1,056,139
Oct 21, 2026
31.72
31.77
31.16
31.22
31.09
371,526
Oct 20, 2026
31.23
31.84
31.23
31.73
31.60
405,981
Oct 19, 2026
31.40
31.40
31.06
31.22
31.09
316,182
Oct 16, 2026
31.96
32.02
31.43
31.52
31.39
349,927
Oct 15, 2026
31.44
31.98
31.42
31.69
31.56
726,494
Oct 14, 2026
31.21
31.47
31.01
31.26
31.13
455,143
Oct 13, 2026
31.61
31.73
31.05
31.13
31.00
639,544
Oct 9, 2026
31.36
31.51
31.11
31.46
31.33
389,765
Oct 8, 2026
31.11
31.44
30.97
31.36
31.23
487,904
Oct 7, 2026
31.30
31.50
30.92
31.07
30.94
510,940
Oct 6, 2026
31.23
31.70
31.23
31.42
31.29
441,216
Oct 5, 2026
31.20
31.54
31.05
31.20
31.07
501,641
Oct 2, 2026
31.40
31.48
31.00
31.15
31.02
713,606
Oct 1, 2026
31.76
31.76
30.89
31.31
31.18
665,812
Sep 30, 2026
31.60
31.89
31.60
31.65
31.52
773,476
Sep 29, 2026
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
31.37
31.72
31.35
31.55
31.42
545,719
Sep 28, 2026
31.50
31.73
31.31
31.50
31.24
491,156
Sep 25, 2026
31.50
31.70
31.21
31.60
31.34
425,982
Sep 24, 2026
31.61
31.69
31.30
31.49
31.23
498,891
Sep 23, 2026
31.90
32.01
31.65
31.65
31.39
442,317
Sep 22, 2026
31.83
32.04
31.70
31.89
31.63
603,524
Sep 21, 2026
31.49
31.77
31.36
31.69
31.43
484,830
Sep 18, 2026
31.56
31.56
31.30
31.49
31.23
769,760
Sep 17, 2026
31.68
31.80
31.50
31.65
31.39
255,240
Sep 16, 2026
31.50
31.74
31.25
31.58
31.32
545,248
Sep 15, 2026
32.39
32.39
31.35
31.44
31.18
595,251
Sep 14, 2026
32.12
32.64
31.99
32.39
32.12
565,689
Sep 11, 2026
31.98
32.23
31.97
32.14
31.88
554,880
Sep 10, 2026
32.04
32.22
31.71
31.94
31.68
645,109
Sep 9, 2026
32.28
32.31
31.92
32.13
31.87
361,827
Sep 8, 2026
32.75
32.78
32.20
32.20
31.94
383,926
Sep 4, 2026
32.75
33.02
32.63
32.91
32.64
203,771
Sep 3, 2026
32.87
32.93
32.58
32.80
32.53
244,175
Sep 2, 2026
32.43
33.15
32.43
32.77
32.50
419,338
Sep 1, 2026
32.50
32.75
32.20
32.45
32.18
497,066
Aug 31, 2026
0.12916
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
33.13
33.13
32.48
32.60
32.33
717,983
Aug 28, 2026
33.32
33.47
33.11
33.33
32.93
331,472
Aug 27, 2026
33.67
33.70
33.23
33.32
32.92
375,514
Aug 26, 2026
33.78
34.10
33.72
33.74
33.33
383,608
Aug 25, 2026
34.30
34.30
33.74
33.86
33.45
303,549
Aug 24, 2026
34.14
34.38
33.94
34.34
33.93
302,169
Aug 21, 2026
34.10
34.27
33.88
34.13
33.72
354,415
Aug 20, 2026
34.31
34.50
34.00
34.13
33.72
459,034
Aug 19, 2026
33.74
34.42
33.74
34.27
33.86
576,367
Aug 18, 2026
33.59
33.83
33.59
33.70
33.29
309,962
Aug 17, 2026
33.78
33.83
33.44
33.60
33.19
319,756
Aug 14, 2026
33.88
33.90
33.65
33.77
33.36
423,543
Aug 13, 2026
33.72
34.05
33.66
33.83
33.42
612,545
Aug 12, 2026
33.75
33.75
33.38
33.70
33.29
660,860
Aug 11, 2026
33.77
34.02
33.54
33.75
33.34
503,080
Aug 10, 2026
34.24
34.25
33.43
33.72
33.31
515,995
Aug 7, 2026
34.25
34.50
33.77
34.25
33.84
690,431
Aug 6, 2026
34.98
35.05
34.13
34.31
33.90
537,661
Aug 5, 2026
34.90
35.01
34.54
34.82
34.40
314,937
Aug 4, 2026
34.64
35.00
34.58
34.74
34.32
354,190
Jul 31, 2026
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
34.75
34.77
34.50
34.66
34.24
548,243
Jul 30, 2026
35.20
35.40
34.58
35.01
34.46
420,446
Jul 29, 2026
34.89
35.58
34.72
35.39
34.83
441,233
Jul 28, 2026
34.47
35.02
34.43
34.93
34.38
325,470
Jul 27, 2026
35.05
35.26
34.25
34.36
33.82
606,519
Jul 24, 2026
34.75
35.08
34.71
35.02
34.47
345,941
Jul 23, 2026
35.23
35.24
34.58
34.64
34.10
334,691
Jul 22, 2026
34.99
35.22
34.90
35.14
34.59
238,740
Jul 21, 2026
34.80
34.99
34.44
34.99
34.44
356,423
Jul 20, 2026
34.94
35.10
34.66
34.79
34.24
346,066
Jul 17, 2026
35.51
35.65
34.89
34.94
34.39
411,666
Jul 16, 2026
35.16
35.78
35.11
35.45
34.89
333,816
Jul 15, 2026
35.18
35.70
35.05
35.23
34.68
530,830
Jul 14, 2026
35.29
35.29
34.73
35.07
34.52
486,143
Jul 13, 2026
35.02
35.56
35.02
35.42
34.86
486,781
Jul 10, 2026
35.34
35.48
34.87
34.99
34.44
243,917
Jul 9, 2026
35.11
35.18
34.94
35.17
34.62
256,006
Jul 8, 2026
35.58
35.67
34.93
35.16
34.61
359,432
Jul 7, 2026
35.87
36.19
35.50
35.81
35.25
250,608
Jul 6, 2026
35.98
36.00
35.48
35.78
35.22
298,376
Jul 3, 2026
35.97
35.97
35.67
35.87
35.31
122,345
Jul 2, 2026
35.25
36.03
35.10
36.03
35.46
512,635
Jun 30, 2026
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
35.33
35.35
34.85
34.88
34.33
450,433
Jun 29, 2026
35.75
35.80
35.05
35.37
34.69
294,817
Jun 26, 2026
34.92
35.76
34.92
35.74
35.05
460,092
Jun 25, 2026
34.60
34.91
34.43
34.91
34.24
477,481
Jun 24, 2026
34.65
34.94
34.47
34.73
34.06
447,640
Jun 23, 2026
34.50
35.00
34.40
34.59
33.92
506,035
Jun 22, 2026
34.62
34.81
34.17
34.59
33.92
415,625
Jun 19, 2026
34.75
34.99
34.60
34.60
33.93
670,518
Jun 18, 2026
34.86
35.15
34.72
34.84
34.17
265,180
Jun 17, 2026
35.23
35.46
34.77
34.90
34.23
342,784
Jun 16, 2026
35.44
35.71
35.06
35.08
34.40
339,273
Jun 15, 2026
36.05
36.19
35.22
35.41
34.73
276,248
Jun 12, 2026
35.32
36.00
35.32
35.78
35.09
338,702
Jun 11, 2026
36.02
36.20
35.22
35.30
34.62
555,878
Jun 10, 2026
35.53
36.40
35.53
36.06
35.36
431,013
Jun 9, 2026
34.74
35.64
34.74
35.60
34.91
516,463
Jun 8, 2026
34.79
35.18
34.50
34.64
33.97
372,984
Jun 5, 2026
34.03
35.26
34.03
35.01
34.33
429,823
Jun 4, 2026
34.35
34.49
34.02
34.23
33.57
291,096
Jun 3, 2026
34.19
34.51
34.10
34.11
33.45
306,305
Jun 2, 2026
34.32
34.85
34.21
34.26
33.60
458,205
Jun 1, 2026
34.98
34.98
34.26
34.38
33.72
638,002
May 29, 2026
0.12916
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
35.27
35.54
35.04
35.06
34.38
703,116
May 28, 2026
34.92
35.57
34.78
35.36
34.55
597,848
May 27, 2026
34.99
35.17
34.85
35.02
34.22
409,959
May 26, 2026
34.96
35.03
34.75
34.99
34.19
273,699
May 25, 2026
35.09
35.13
34.76
34.94
34.14
140,203
May 22, 2026
34.81
35.15
34.45
34.79
33.99
542,615
May 21, 2026
34.50
34.95
34.25
34.86
34.06
378,176
May 20, 2026
33.53
34.80
33.53
34.57
33.78
955,566
May 19, 2026
33.54
34.12
33.35
33.60
32.83
699,441
May 15, 2026
33.37
33.50
33.15
33.36
32.60
358,749
May 14, 2026
33.55
33.88
33.25
33.38
32.62
637,026
May 13, 2026
34.24
34.24
33.21
33.36
32.60
754,740
May 12, 2026
34.39
34.56
33.91
34.00
33.22
658,483
May 11, 2026
34.87
35.12
34.28
34.31
33.52
753,178
May 8, 2026
36.70
36.72
34.93
34.96
34.16
1,269,568
May 7, 2026
36.55
36.85
36.51
36.68
35.84
711,116
May 6, 2026
36.69
36.99
36.49
36.60
35.76
270,239
May 5, 2026
36.11
36.57
36.11
36.54
35.70
236,361
May 4, 2026
36.49
36.74
36.03
36.27
35.44
285,685
May 1, 2026
36.68
36.86
36.47
36.51
35.67
184,616
Apr 30, 2026
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
36.32
36.67
36.32
36.58
35.74
304,365
Apr 29, 2026
36.72
36.83
36.36
36.39
35.43
272,477
Apr 28, 2026
36.77
37.15
36.74
36.96
35.99
271,395
Apr 27, 2026
37.07
37.20
36.79
36.83
35.86
292,769
Apr 24, 2026
36.92
37.18
36.80
37.07
36.09
180,146
Apr 23, 2026
36.42
37.06
36.42
36.91
35.94
261,607
Apr 22, 2026
36.91
37.05
36.43
36.51
35.55
228,437
Apr 21, 2026
37.03
37.36
36.65
36.78
35.81
301,807
Apr 20, 2026
37.73
37.82
37.00
37.08
36.10
501,561
Apr 17, 2026
37.49
38.08
37.49
37.87
36.87
404,353
Apr 16, 2026
36.99
37.63
36.99
37.52
36.53
1,227,246
Apr 15, 2026
37.13
37.30
36.80
36.90
35.93
514,239
Apr 14, 2026
36.48
37.10
36.48
37.00
36.02
440,014
Apr 13, 2026
35.98
36.46
35.63
36.46
35.50
639,807
Apr 10, 2026
36.51
36.66
35.72
36.02
35.07
732,637
Apr 9, 2026
36.72
36.90
36.34
36.38
35.42
359,116
Apr 8, 2026
36.93
37.30
36.64
36.81
35.84
408,273
Apr 7, 2026
36.47
36.78
36.29
36.63
35.66
326,175
Apr 6, 2026
36.40
36.91
36.40
36.45
35.49
167,542
Apr 2, 2026
35.92
36.67
35.80
36.53
35.57
294,985
Apr 1, 2026
35.75
36.20
35.56
36.08
35.13
448,195
Mar 31, 2026
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
35.61
35.90
35.47
35.51
34.57
532,846
Mar 30, 2026
35.67
36.00
35.31
35.32
34.26
332,521
Mar 27, 2026
35.76
35.77
35.34
35.47
34.41
533,074
Mar 26, 2026
35.92
36.35
35.68
35.84
34.77
591,103
Mar 25, 2026
36.36
36.48
36.00
36.00
34.92
632,180
Mar 24, 2026
35.50
36.17
35.48
35.99
34.91
540,388
Mar 23, 2026
35.46
35.99
35.35
35.64
34.57
378,552
Mar 20, 2026
35.88
35.88
35.10
35.27
34.21
1,260,046
Mar 19, 2026
35.97
36.03
35.70
35.90
34.83
445,100
Mar 18, 2026
36.09
36.35
35.84
35.98
34.90
453,009
Mar 17, 2026
36.07
36.71
36.07
36.17
35.09
297,127
Mar 16, 2026
36.25
36.43
35.94
35.95
34.87
275,937
Mar 13, 2026
35.90
36.21
35.66
36.02
34.94
594,346
Mar 12, 2026
36.12
36.23
35.42
35.80
34.73
886,265
Mar 11, 2026
36.88
37.05
36.14
36.26
35.18
668,753
Mar 10, 2026
37.10
37.25
36.94
37.04
35.93
593,659
Mar 9, 2026
36.69
37.13
36.11
37.08
35.97
789,041
Mar 6, 2026
37.21
37.26
36.87
36.96
35.85
431,114
Mar 5, 2026
37.50
37.88
37.31
37.33
36.21
287,318
Mar 4, 2026
37.42
37.82
37.23
37.75
36.62
300,352
Mar 3, 2026
37.44
37.67
36.93
37.58
36.46
552,382
Mar 2, 2026
37.54
38.11
37.17
37.92
36.79
441,378
Feb 27, 2026
0.12916
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
37.50
37.88
37.25
37.74
36.61
716,618
Feb 26, 2026
37.50
37.85
37.26
37.72
36.47
756,114
Feb 25, 2026
37.31
37.62
37.07
37.48
36.23
450,425
Feb 24, 2026
37.84
38.04
37.24
37.25
36.01
522,335
Feb 23, 2026
38.00
38.04
37.45
37.88
36.62
502,674
Feb 20, 2026
37.67
38.14
37.57
38.01
36.75
371,558
Feb 19, 2026
38.25
38.29
37.71
37.74
36.49
399,212
Feb 18, 2026
37.93
38.67
37.86
38.27
37.00
453,706
Feb 17, 2026
37.77
38.13
37.47
38.01
36.75
568,189
Feb 13, 2026
37.71
37.83
37.10
37.65
36.40
553,841
Feb 12, 2026
38.67
38.70
37.22
37.24
36.00
928,235
Feb 11, 2026
38.52
38.64
38.10
38.60
37.32
567,769
Feb 10, 2026
38.15
38.66
38.13
38.57
37.29
553,321
Feb 9, 2026
38.20
38.44
38.04
38.31
37.04
388,221
Feb 6, 2026
38.25
38.51
38.00
38.19
36.92
359,807
Feb 5, 2026
38.45
38.56
38.00
38.09
36.82
623,425
Feb 4, 2026
38.27
39.16
38.21
38.41
37.13
870,524
Feb 3, 2026
38.39
38.64
38.00
38.13
36.86
448,022
Feb 2, 2026
38.40
38.73
38.24
38.33
37.06
784,456
Jan 30, 2026
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
37.99
38.78
37.95
38.56
37.28
1,240,419
Jan 29, 2026
38.14
38.69
37.90
38.22
36.82
679,463
Jan 28, 2026
38.03
38.51
38.01
38.03
36.64
477,661
Jan 27, 2026
38.37
38.85
38.05
38.07
36.68
462,483
Jan 26, 2026
38.83
39.06
38.35
38.50
37.09
587,085
Jan 23, 2026
38.80
39.05
38.50
38.74
37.33
467,958
Jan 22, 2026
38.74
39.14
38.70
38.85
37.43
403,657
Jan 21, 2026
38.80
38.88
38.58
38.58
37.17
349,207
Jan 20, 2026
39.15
39.15
38.70
38.71
37.30
417,120
Jan 19, 2026
39.76
39.85
39.11
39.36
37.92
407,565
Jan 16, 2026
39.50
40.01
39.46
39.91
38.45
429,008
Jan 15, 2026
39.27
39.60
39.15
39.50
38.06
285,062
Jan 14, 2026
39.53
39.88
39.02
39.15
37.72
448,825
Jan 13, 2026
39.70
39.85
39.20
39.43
37.99
562,354
Jan 12, 2026
39.38
39.87
39.00
39.72
38.27
493,698
Jan 9, 2026
38.83
39.39
38.52
39.26
37.83
565,233
Jan 8, 2026
38.48
39.00
38.48
38.86
37.44
340,831
Jan 7, 2026
38.44
38.98
38.29
38.50
37.09
676,003
Jan 6, 2026
38.40
38.80
38.01
38.40
37.00
593,088
Jan 5, 2026
37.86
39.47
37.35
38.41
37.01
878,552
Jan 2, 2026
36.81
37.27
36.76
37.12
35.76
280,230
Dec 31, 2025
1:1.02441
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
36.89
36.90
36.51
36.87
35.52
263,128
Dec 30, 2025
36.99
37.08
36.81
36.86
35.51
376,949
Dec 29, 2025
36.57
37.46
36.57
37.00
35.65
519,094
Dec 24, 2025
36.77
36.87
36.56
36.78
35.44
222,829
Dec 23, 2025
36.78
37.10
36.70
36.74
35.40
396,473
Dec 22, 2025
37.02
37.03
36.67
36.78
35.44
715,836
Dec 19, 2025
37.78
38.00
37.21
37.21
35.85
5,456,019
Dec 18, 2025
37.41
38.01
37.31
37.71
36.33
854,410
Dec 17, 2025
36.40
37.46
36.40
37.37
36.01
911,592
Dec 16, 2025
36.09
36.71
36.01
36.43
35.10
607,234
Dec 15, 2025
36.21
36.30
35.78
36.13
34.81
685,648
Dec 12, 2025
36.26
36.64
36.11
36.13
34.81
572,777
Dec 11, 2025
36.59
36.67
35.95
36.10
34.78
385,013
Dec 10, 2025
36.68
36.92
36.28
36.54
35.21
590,934
Dec 9, 2025
35.93
36.93
35.85
36.60
35.26
777,248
Dec 8, 2025
36.28
36.28
35.32
35.92
34.61
987,037
Dec 5, 2025
36.95
36.99
36.38
36.46
35.13
539,681
Dec 4, 2025
37.10
37.43
36.90
36.92
35.57
399,469
Dec 3, 2025
37.29
37.60
36.97
37.19
35.83
649,805
Dec 2, 2025
37.53
37.58
37.15
37.33
35.97
429,533
Dec 1, 2025
37.85
37.98
37.47
37.49
36.12
387,208
Nov 28, 2025
0.12916
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
37.75
38.20
37.52
38.03
36.64
247,172
Nov 27, 2025
37.58
38.09
37.58
37.84
36.33
158,824
Nov 26, 2025
37.91
37.92
37.43
37.77
36.27
645,518
Nov 25, 2025
37.78
38.30
37.78
37.91
36.40
478,387
Nov 24, 2025
38.18
38.23
37.65
37.66
36.16
412,107
Nov 21, 2025
37.93
38.35
37.69
38.18
36.66
624,707
Nov 20, 2025
37.95
38.23
37.77
37.85
36.34
362,358
Nov 19, 2025
38.62
38.85
37.84
37.93
36.42
647,546
Nov 18, 2025
38.22
38.91
38.22
38.62
37.08
545,354
Nov 17, 2025
39.28
39.58
38.25
38.40
36.87
1,168,268
Nov 14, 2025
38.60
39.45
38.42
39.32
37.76
983,367
Nov 13, 2025
39.06
39.55
38.57
38.70
37.16
688,520
Nov 12, 2025
38.25
39.15
38.24
39.06
37.51
787,523
Nov 11, 2025
37.37
38.38
37.35
38.31
36.79
529,324
Nov 10, 2025
38.11
38.11
37.26
37.38
35.89
570,924
Nov 7, 2025
37.99
38.34
37.13
37.90
36.39
368,256
Nov 6, 2025
37.33
37.69
37.22
37.69
36.19
542,513
Nov 5, 2025
37.51
37.79
36.78
37.22
35.74
943,418
Nov 4, 2025
38.17
38.18
37.51
37.61
36.11
392,848
Nov 3, 2025
38.53
38.68
37.92
38.18
36.66
512,491
Oct 31, 2025
0.12917
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
38.28
38.80
38.04
38.57
37.03
556,704
Oct 30, 2025
38.15
38.47
37.97
38.44
36.79
364,311
