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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	41.38	41.37	41.37	41.69	41.12	428,478
August 21, 2025	41.38	41.14	41.14	41.53	41.05	362,363
August 20, 2025	41.82	41.43	41.43	41.91	41.34	318,035
August 19, 2025	41.86	41.75	41.75	42.28	41.6	329,395
August 18, 2025	41.78	41.59	41.59	41.99	41.47	362,256
August 15, 2025	41.98	41.86	41.86	42.12	41.65	238,227
August 14, 2025	41.73	42	42	42.01	41.43	525,616
August 13, 2025	42.07	42.25	42.25	42.41	41.83	355,397
August 12, 2025	41.48	42	42	42.35	41.15	419,678
August 11, 2025	42.36	41.47	41.47	42.42	41.2	467,110
August 08, 2025	42.81	42.52	42.52	43.31	42.33	291,454
August 07, 2025	43.91	42.72	42.72	43.91	42.61	547,659
August 06, 2025	44.23	43.68	43.68	44.23	43.4	610,147
August 05, 2025	44.25	43.94	43.94	44.25	43.76	478,552
August 01, 2025	43.22	43.73	43.73	44.25	43.21	422,827
July 31, 2025	45.19	44.25	44.25	45.21	44.21	654,855
July 30, 2025	45.51	45.29	45.16	45.97	45.05	272,062
July 29, 2025	45.13	45.46	45.33	45.58	44.84	517,631
July 28, 2025	45.28	45.05	44.92	45.6	44.98	373,565
July 25, 2025	45.46	45.37	45.37	45.66	44.99	200,037
July 24, 2025	46.04	45.29	45.29	46.05	45.2	342,347
July 23, 2025	45.8	46.05	46.05	46.29	45.79	329,953
July 22, 2025	45.4	45.73	45.73	45.9	45.35	527,714
July 21, 2025	45.01	45.34	45.34	45.48	44.87	207,127
July 18, 2025	44.96	45.01	45.01	45.24	44.76	279,351
July 17, 2025	45.03	44.98	44.98	45.21	44.91	223,074
July 16, 2025	45.01	45.05	45.05	45.92	45.01	215,947
July 15, 2025	45.6	45.65	45.65	46.01	45.37	334,736
July 14, 2025	45.02	45.6	45.6	45.65	44.94	227,678
July 11, 2025	44.1	45.17	45.17	45.33	43.75	528,030
July 10, 2025	44.35	44.32	44.32	44.89	44.28	335,074
July 09, 2025	44.31	44.51	44.51	44.77	44.16	528,588
July 08, 2025	44.43	44.22	44.22	44.78	44.03	495,490
July 07, 2025	45.11	44.7	44.7	45.19	44.3	450,855
July 04, 2025	44.46	45	45	45.21	44.26	241,561
July 03, 2025	44.7	44.47	44.47	44.74	44.18	196,805
July 02, 2025	44.4	44.72	44.72	44.95	44.08	326,332
June 30, 2025	44.2	44.41	44.41	44.7	43.81	368,452
June 27, 2025	43.64	44.36	44.23	44.84	43.64	680,615
June 26, 2025	43.21	43.63	43.5	43.65	43.21	279,118
June 25, 2025	43.46	43.19	43.06	43.62	43.18	316,519
June 24, 2025	43.79	43.72	43.59	43.99	43.52	323,090
June 23, 2025	43.62	43.62	43.49	44.13	43.42	336,870
June 20, 2025	43.87	43.73	43.6	43.98	43.49	1.21M
June 19, 2025	43.73	43.66	43.66	43.92	43.58	205,381
June 18, 2025	43.74	43.84	43.84	44.17	43.73	232,957
June 17, 2025	44.05	43.75	43.75	44.11	43.53	276,084
June 16, 2025	44.81	44.11	44.11	45.24	43.99	282,022
June 13, 2025	44.7	44.63	44.63	45.06	44.41	320,689
June 12, 2025	44.23	45.09	45.09	45.13	44.12	462,256
June 11, 2025	44.64	44.32	44.32	45.08	44.29	427,821
June 10, 2025	44.66	44.62	44.62	45.18	44.6	240,223
June 09, 2025	44.43	44.63	44.63	44.93	44.39	375,855
June 06, 2025	44.37	44.32	44.32	44.77	44.08	230,987
June 05, 2025	44.08	44.36	44.36	44.5	44.06	185,824
June 04, 2025	44.47	44.17	44.17	44.84	44.16	317,023
June 03, 2025	44.98	44.47	44.47	45.02	44.34	234,052
June 02, 2025	44.77	44.92	44.92	45.48	44.73	504,597
May 30, 2025	44.75	44.76	44.76	45.04	44.63	392,039
May 29, 2025	44.59	44.86	44.73	45.34	44.59	593,924

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