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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	40.03	39.93	39.93	40.09	39.61	543,634
October 14, 2025	39.55	40.06	40.06	40.34	39.55	377,511
October 10, 2025	39.72	39.98	39.98	40.07	39.52	361,697
October 09, 2025	40.22	39.7	39.7	40.22	39.59	362,291
October 08, 2025	39.92	40.17	40.17	40.25	39.7	371,125
October 07, 2025	40.51	39.96	39.96	40.51	39.9	419,803
October 06, 2025	40.78	40.37	40.37	40.78	40.23	344,325
October 03, 2025	40.47	40.74	40.74	40.82	40.34	353,307
October 02, 2025	40.48	40.41	40.41	40.56	40.22	354,298
October 01, 2025	40.79	40.52	40.52	40.88	40.29	448,374
September 30, 2025	40.6	40.7	40.7	40.74	40.31	355,698
September 29, 2025	40.36	40.61	40.61	40.65	40.03	332,638
September 26, 2025	40.27	40.45	40.32	40.59	40.15	373,809
September 25, 2025	40.53	40.22	40.22	40.76	39.55	693,345
September 24, 2025	41.16	40.72	40.72	41.3	40.55	552,150
September 23, 2025	41.29	41.04	41.04	41.45	41.01	433,973
September 22, 2025	41.05	41.3	41.3	41.48	41	272,855
September 19, 2025	41.29	41.25	41.25	41.45	40.95	1.89M
September 18, 2025	41.75	41.21	41.21	41.96	41.12	330,879
September 17, 2025	42	41.79	41.79	42.4	41.76	370,834
September 16, 2025	41.63	41.95	41.95	42.07	41.56	266,401
September 15, 2025	41.86	41.72	41.72	41.88	41.49	221,286
September 12, 2025	41.35	41.71	41.71	42.1	41.35	369,953
September 11, 2025	41.12	41.45	41.45	41.53	41.11	445,169

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