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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.67	38.01	38.01	38.14	37.57	369,896
February 19, 2026	38.25	37.74	37.74	38.29	37.71	399,212
February 18, 2026	37.93	38.27	38.27	38.67	37.86	453,706
February 17, 2026	37.77	38.01	38.01	38.13	37.47	568,189
February 13, 2026	37.71	37.65	37.65	37.83	37.1	553,841
February 12, 2026	38.67	37.24	37.24	38.7	37.22	928,235
February 11, 2026	38.52	38.6	38.6	38.64	38.1	567,769
February 10, 2026	38.15	38.57	38.57	38.66	38.13	553,321
February 09, 2026	38.2	38.31	38.31	38.44	38.04	388,221
February 06, 2026	38.25	38.19	38.19	38.51	38	359,807
February 05, 2026	38.45	38.09	38.09	38.56	38.01	621,336
February 04, 2026	38.27	38.41	38.41	39.16	38.21	870,524
February 03, 2026	38.39	38.13	38.13	38.64	38	448,022
February 02, 2026	38.4	38.33	38.33	38.73	38.24	784,456
January 30, 2026	37.99	38.56	38.56	38.78	37.95	1.24M
January 29, 2026	38.14	38.22	38.09	38.69	37.9	679,463
January 28, 2026	38.03	38.03	38.03	38.51	38.01	477,661
January 27, 2026	38.37	38.07	38.07	38.85	38.05	462,483
January 26, 2026	38.83	38.5	38.5	39.06	38.35	587,085
January 23, 2026	38.8	38.74	38.74	39.05	38.5	467,958
January 22, 2026	38.74	38.85	38.85	39.14	38.7	403,657
January 21, 2026	38.8	38.58	38.58	38.88	38.58	349,207
January 20, 2026	39.15	38.71	38.71	39.15	38.7	417,120
January 19, 2026	39.76	39.36	39.36	39.85	39.11	407,565
January 16, 2026	39.5	39.91	39.91	40.01	39.46	429,008
January 15, 2026	39.27	39.5	39.5	39.6	39.15	285,062
January 14, 2026	39.53	39.15	39.15	39.88	39.02	448,825
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

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