Canadian Apartment Properties Real Estate Investment Trust - CAR-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.7	39.43	39.43	39.85	39.2	562,354
January 12, 2026	39.38	39.72	39.72	39.87	39	493,698
January 09, 2026	38.83	39.26	39.26	39.39	38.52	565,233
January 08, 2026	38.48	38.86	38.86	39	38.48	340,831
January 07, 2026	38.44	38.5	38.5	38.98	38.29	676,003
January 06, 2026	38.4	38.4	38.4	38.8	38.01	593,088
January 05, 2026	37.86	38.41	38.41	39.47	37.35	878,552
January 02, 2026	36.81	37.12	37.12	37.27	36.76	280,230
December 31, 2025	36.89	36.87	36.87	36.9	36.52	263,128
December 30, 2025	36.99	36.86	36.86	37.08	36.81	376,949
December 29, 2025	36.57	37	37	37.46	36.57	519,094
December 23, 2025	36.78	36.74	36.74	37.1	36.7	396,473
December 22, 2025	37.02	36.78	36.78	37.03	36.67	715,836
December 19, 2025	37.78	37.21	37.21	38	37.21	5.46M
December 18, 2025	37.41	37.71	37.71	38.01	37.31	854,410
December 17, 2025	36.4	37.37	37.37	37.46	36.4	911,592
December 16, 2025	36.09	36.43	36.43	36.71	36.01	607,234
December 15, 2025	36.21	36.13	36.13	36.3	35.78	685,648
December 12, 2025	36.26	36.13	36.13	36.64	36.11	572,777
December 11, 2025	36.59	36.1	36.1	36.67	35.95	385,013
December 10, 2025	36.68	36.54	36.54	36.92	36.28	590,934
December 09, 2025	35.93	36.6	36.6	36.93	35.85	777,248
December 08, 2025	36.28	35.92	35.92	36.28	35.32	987,037
December 05, 2025	36.95	36.46	36.46	36.99	36.38	525,971
December 04, 2025	37.1	36.92	36.92	37.43	36.9	397,657
December 03, 2025	37.29	37.19	37.19	37.6	36.97	649,805
December 02, 2025	37.53	37.33	37.33	37.58	37.15	429,533
December 01, 2025	37.85	37.49	37.49	37.98	37.47	387,208
November 28, 2025	37.75	38.03	38.03	38.2	37.52	247,172
November 27, 2025	37.58	37.84	37.71	38.09	37.58	158,824
November 26, 2025	37.91	37.77	37.77	37.92	37.43	645,518
November 25, 2025	37.78	37.91	37.91	38.3	37.78	478,387
November 24, 2025	38.18	37.66	37.66	38.23	37.65	412,107
November 21, 2025	37.93	38.18	38.18	38.35	37.69	624,707
November 20, 2025	37.95	37.85	37.85	38.23	37.77	362,358
November 19, 2025	38.62	37.93	37.93	38.85	37.84	647,546
November 18, 2025	38.22	38.62	38.62	38.91	38.22	545,354
November 17, 2025	39.28	38.4	38.4	39.58	38.25	1.17M
November 14, 2025	38.6	39.32	39.32	39.45	38.42	983,367
November 13, 2025	39.06	38.7	38.7	39.55	38.57	684,545
November 12, 2025	38.25	39.06	39.06	39.15	38.24	787,523
November 11, 2025	37.37	38.31	38.31	38.38	37.35	529,324
November 10, 2025	38.11	37.38	37.38	38.11	37.26	570,924
November 07, 2025	37.99	37.9	37.9	38.34	37.13	368,256
November 06, 2025	37.33	37.69	37.69	37.69	37.22	542,513
November 05, 2025	37.51	37.22	37.22	37.79	36.78	943,418
November 04, 2025	38.17	37.61	37.61	38.18	37.51	392,848
November 03, 2025	38.53	38.18	38.18	38.68	37.92	512,491
October 31, 2025	38.28	38.57	38.57	38.8	38.04	556,704
October 30, 2025	38.15	38.44	38.31	38.47	37.97	364,311
October 29, 2025	39.05	38.16	38.03	39.15	38.11	577,716
October 28, 2025	39.55	39	38.87	39.55	38.98	432,510
October 27, 2025	39.47	39.59	39.46	39.61	39.35	217,384
October 24, 2025	39.72	39.53	39.53	39.73	39.4	291,707
October 23, 2025	39.63	39.61	39.61	39.69	39.27	332,015
October 22, 2025	39.25	39.6	39.6	39.87	39.11	343,066
October 21, 2025	39.24	39.3	39.3	39.68	39.22	361,466
October 20, 2025	39.19	39.33	39.33	39.4	39.09	534,687
October 17, 2025	39.03	39.08	39.08	39.18	38.93	520,168
October 16, 2025	39.9	39.11	39.11	40.03	39.05	560,514

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