Canadian Apartment Properties Real Estate Investment Trust (CAR.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727991600 | 52.19 | -0.91 | -1.71 | 53 | 53 | 51.92 | 610909 |
| 1727905200 | 53.1 | -1 | -1.85 | 53.98 | 54.29 | 53.07 | 423758 |
| 1727818800 | 54.1 | -0.89 | -1.62 | 54.99 | 55.04 | 53.82 | 362942 |
| 1727730000 | 54.99 | 0.91 | 1.68 | 53.97 | 55.13 | 53.63 | 367418 |
| 1727473200 | 54.08 | -0.44 | -0.81 | 54.36 | 54.82 | 54 | 1197651 |
| 1727386800 | 54.52 | -0.31 | -0.57 | 54.85 | 55.11 | 54.35 | 395235 |
| 1727300400 | 54.83 | -0.27 | -0.49 | 55.12 | 55.58 | 54.78 | 337615 |
| 1727214000 | 55.1 | -0.58 | -1.04 | 55.49 | 55.89 | 55.08 | 269926 |
| 1727127600 | 55.68 | -0.04 | -0.07 | 55.78 | 55.93 | 55.35 | 327455 |
| 1726868400 | 55.72 | 0.9 | 1.64 | 54.63 | 55.9 | 54.36 | 1135090 |
| 1726782000 | 54.82 | 0.21 | 0.38 | 55.07 | 55.43 | 54.5 | 406042 |
| 1726695600 | 54.61 | -0.09 | -0.16 | 54.46 | 54.76 | 53.92 | 431373 |
| 1726609200 | 54.7 | -1.62 | -2.88 | 56.03 | 56.25 | 54.63 | 424172 |
| 1726522800 | 56.32 | -0.27 | -0.48 | 56.51 | 56.68 | 55.7 | 502418 |
| 1726263600 | 56.59 | 1.82 | 3.32 | 55 | 56.71 | 54.55 | 621850 |
| 1726177200 | 54.77 | 0.62 | 1.14 | 54.15 | 54.8 | 54.02 | 368654 |
| 1726090800 | 54.15 | 1.03 | 1.94 | 53.26 | 54.22 | 52.89 | 337442 |
| 1726004400 | 53.12 | 0 | 0.00 | 53.12 | 53.12 | 53.12 | 0 |
| 1725918000 | 53.12 | 0.04 | 0.08 | 53.16 | 53.7 | 52.86 | 332114 |
| 1725658800 | 53.08 | 0.07 | 0.13 | 53.21 | 53.3 | 52.49 | 367354 |
| 1725572400 | 53.01 | -0.28 | -0.53 | 53.4 | 53.82 | 52.8 | 478243 |
| 1725486000 | 53.29 | 0.92 | 1.76 | 52.28 | 53.43 | 52.28 | 277728 |
| 1725399600 | 52.37 | -0.01 | -0.02 | 52.11 | 52.41 | 51.74 | 195635 |
| 1725054000 | 52.38 | 0.62 | 1.20 | 51.68 | 52.61 | 51.68 | 548428 |
| 1724967600 | 51.76 | -0.41 | -0.79 | 52.12 | 52.16 | 51.57 | 555648 |
| 1724881200 | 52.17 | -0.29 | -0.55 | 52.4 | 52.68 | 51.7 | 421237 |
| 1724794800 | 52.46 | 0.49 | 0.94 | 51.91 | 52.58 | 51.65 | 284231 |
| 1724708400 | 51.97 | 0 | 0.00 | 52.05 | 52.34 | 51.77 | 156233 |
| 1724449200 | 51.97 | 0.67 | 1.31 | 51.35 | 52.06 | 51.28 | 305806 |
| 1724362800 | 51.3 | 0.03 | 0.06 | 51.32 | 51.41 | 51.04 | 211673 |
| 1724276400 | 51.27 | 0.94 | 1.87 | 50.4 | 51.49 | 50.4 | 570910 |
| 1724190000 | 50.33 | 0.35 | 0.70 | 49.99 | 50.56 | 49.96 | 290134 |
| 1724103600 | 49.98 | 0.24 | 0.48 | 49.75 | 50.31 | 49.65 | 226892 |
| 1723844400 | 49.74 | 0.13 | 0.26 | 49.6 | 49.75 | 49.1 | 241254 |
| 1723758000 | 49.61 | 0.31 | 0.63 | 49.37 | 49.98 | 49.34 | 378920 |
| 1723671600 | 49.3 | -0.22 | -0.44 | 49.6 | 49.69 | 49.06 | 224017 |
| 1723585200 | 49.52 | 0.45 | 0.92 | 49.27 | 49.75 | 48.95 | 384458 |
| 1723498800 | 49.07 | -0.15 | -0.30 | 49.15 | 49.16 | 48.46 | 216611 |
| 1723239600 | 49.22 | 0.54 | 1.11 | 48.93 | 49.52 | 48.74 | 416784 |
| 1723153200 | 48.68 | 0.66 | 1.37 | 47.64 | 49.16 | 47.64 | 378090 |
| 1723066800 | 48.02 | -0.74 | -1.52 | 48.78 | 48.92 | 47.55 | 392485 |
| 1722980400 | 48.76 | 0.15 | 0.31 | 47.39 | 48.86 | 47.39 | 333515 |
| 1722634800 | 48.61 | 0.06 | 0.12 | 48.24 | 48.77 | 47.82 | 376231 |
| 1722548400 | 48.55 | 0.55 | 1.15 | 48.33 | 48.65 | 47.95 | 516408 |
| 1722462000 | 48 | -0.98 | -2.00 | 49.03 | 49.03 | 47.96 | 744791 |
| 1722375600 | 48.98 | 0.08 | 0.16 | 48.98 | 49.2 | 48.64 | 227313 |
| 1722289200 | 48.9 | -0.08 | -0.16 | 49.08 | 49.08 | 48.5 | 301822 |
| 1722030000 | 48.98 | 0.38 | 0.78 | 48.65 | 49.21 | 48.65 | 213720 |
| 1721943600 | 48.6 | -0.26 | -0.53 | 48.85 | 49.45 | 48.53 | 368766 |
| 1721857200 | 48.86 | -0.27 | -0.55 | 49.08 | 49.93 | 48.77 | 260961 |
| 1721770800 | 49.13 | -0.34 | -0.69 | 49.4 | 49.8 | 49.05 | 326162 |
| 1721684400 | 49.47 | 1.44 | 3.00 | 48.19 | 49.55 | 48.19 | 178561 |
| 1721425200 | 48.03 | 0.13 | 0.27 | 47.73 | 48.15 | 47.59 | 248157 |
| 1721338800 | 47.9 | -0.14 | -0.29 | 48 | 48.38 | 47.47 | 421917 |
| 1721252400 | 48.04 | 0.52 | 1.09 | 47.33 | 48.29 | 47.33 | 242604 |
| 1721166000 | 47.52 | 0 | 0.00 | 47.56 | 47.67 | 47.11 | 281152 |
| 1721079600 | 47.52 | 0.21 | 0.44 | 47.48 | 47.56 | 47.31 | 264644 |
| 1720820400 | 47.31 | -0.01 | -0.02 | 47.39 | 47.84 | 47.23 | 212476 |
| 1720734000 | 47.32 | 0.55 | 1.18 | 46.99 | 47.64 | 46.81 | 230989 |
| 1720647600 | 46.77 | 0.44 | 0.95 | 46.52 | 46.95 | 46.45 | 323211 |
| 1720561200 | 46.33 | 0.23 | 0.50 | 46.02 | 46.48 | 45.87 | 350566 |
| 1720474800 | 46.1 | 0.47 | 1.03 | 45.61 | 46.21 | 45.53 | 357223 |
| 1720215600 | 45.63 | 0.53 | 1.18 | 45.16 | 45.93 | 45.09 | 420587 |
| 1720129200 | 45.1 | 0.31 | 0.69 | 44.61 | 45.26 | 44.61 | 75429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
