Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Apartment Properties Real Estate Investment Trust (OP: CDPYF )

33.41 -0.02 (-0.06%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.48 36.61 36.48 36.60 727 +0.50(+1.39%)
Apr 27, 2023 35.95 36.11 35.95 36.10 1,979 +0.42(+1.18%)
Apr 26, 2023 36.00 36.00 35.68 35.68 824 +0.39(+1.09%)
Apr 21, 2023 35.30 115 -0.46(-1.27%)
Apr 18, 2023 35.75 38 +0.17(+0.48%)
Apr 12, 2023 35.58 0 +0.88(+2.54%)
Apr 10, 2023 34.70 4 +0.01(+0.02%)
Apr 06, 2023 34.69 34.69 34.69 34.69 278 +0.03(+0.09%)
Apr 04, 2023 34.66 500 -0.47(-1.34%)
Mar 31, 2023 35.13 94 +0.65(+1.89%)
Mar 29, 2023 34.48 179 +0.04(+0.12%)
Mar 28, 2023 34.44 34.44 34.44 34.44 604 +0.35(+1.03%)
Mar 27, 2023 34.20 34.20 33.99 34.09 151,432 -0.11(-0.32%)
Mar 16, 2023 34.20 145 +0.17(+0.51%)
Mar 15, 2023 34.03 34.03 34.03 34.03 764 -0.86(-2.47%)
Mar 14, 2023 34.89 34.89 34.89 34.89 100 +0.76(+2.22%)
Mar 13, 2023 34.26 34.50 34.13 34.13 4,627 -1.02(-2.90%)
Mar 08, 2023 35.15 95 +0.15(+0.43%)
Mar 07, 2023 35.00 35.00 35.00 35.00 600 -0.90(-2.51%)
Mar 02, 2023 35.90 131 -0.32(-0.87%)
Mar 01, 2023 36.22 36.32 36.22 36.22 1,305 +0.06(+0.15%)
Feb 28, 2023 36.16 36.16 36.16 36.16 29,956 -0.35(-0.96%)
Feb 27, 2023 36.51 36.51 36.51 36.51 521 +0.72(+2.01%)
Feb 24, 2023 35.79 35.79 35.79 35.79 425 -0.39(-1.08%)
Feb 22, 2023 36.18 13 -0.20(-0.55%)
Feb 21, 2023 36.43 36.43 36.38 36.38 2,452 -0.60(-1.62%)
Feb 17, 2023 37.06 37.06 36.98 36.98 318 -0.09(-0.25%)
Feb 16, 2023 37.07 37.07 37.07 37.07 106 -0.02(-0.05%)
Feb 15, 2023 37.06 37.09 37.06 37.09 436 +0.00(+0.00%)
Feb 14, 2023 37.09 37.09 37.09 37.09 580 -0.16(-0.43%)
Feb 13, 2023 37.26 37.27 37.25 37.25 1,806 +0.68(+1.86%)
Feb 10, 2023 36.57 36.57 36.57 36.57 285 +0.02(+0.05%)
Feb 08, 2023 36.55 52 -0.40(-1.07%)
Feb 06, 2023 36.95 120 -0.93(-2.46%)
Feb 02, 2023 37.88 86 -0.38(-1.00%)
Feb 01, 2023 36.75 38.26 36.41 38.26 1,825 +1.18(+3.18%)
Jan 30, 2023 37.08 76,670 +0.29(+0.79%)
Jan 26, 2023 36.79 64 +0.66(+1.84%)
Jan 25, 2023 36.12 36.15 36.05 36.13 1,709 +0.73(+2.05%)
Jan 23, 2023 35.40 536 +0.00(+0.00%)
Jan 20, 2023 35.40 35.40 35.40 35.40 302 +0.34(+0.97%)
Jan 19, 2023 35.06 35.06 35.06 35.06 203 -0.36(-1.02%)
Jan 18, 2023 35.42 35.42 35.42 35.42 344 -0.26(-0.73%)
Jan 17, 2023 35.68 35.68 35.68 35.68 205 +0.94(+2.70%)
Jan 12, 2023 34.74 2 +0.31(+0.90%)
Jan 11, 2023 34.44 34.82 34.43 34.43 2,848 +0.91(+2.71%)
Jan 10, 2023 33.82 33.82 33.52 33.52 1,657 +0.36(+1.07%)
Jan 09, 2023 32.94 33.16 32.94 33.16 876 +0.66(+2.05%)
Jan 06, 2023 32.47 32.50 32.47 32.50 200 -0.01(-0.03%)
Jan 05, 2023 32.51 32.51 32.51 32.51 515 -0.02(-0.07%)
Jan 04, 2023 32.49 32.53 32.49 32.53 550 +0.99(+3.15%)
Jan 03, 2023 31.10 31.54 31.10 31.54 3,478 -0.02(-0.08%)
Dec 30, 2022 31.55 31.56 31.42 31.56 1,754 +0.02(+0.08%)
Dec 29, 2022 31.38 31.54 31.38 31.54 1,390 +0.58(+1.89%)
Dec 28, 2022 30.96 30.96 30.96 30.96 172 -0.14(-0.47%)
Dec 27, 2022 31.10 31.10 31.10 31.10 200 -0.01(-0.04%)
Dec 23, 2022 31.09 31.11 30.92 31.11 2,307 +0.60(+1.98%)
Dec 22, 2022 30.64 30.64 30.51 30.51 2,593 -0.58(-1.85%)
Dec 21, 2022 31.09 31.09 31.09 31.09 793 +0.11(+0.34%)
Dec 19, 2022 30.98 31 -0.07(-0.23%)
Dec 16, 2022 31.03 31.07 31.00 31.05 3,199 -1.04(-3.24%)
Dec 14, 2022 32.09 72 -0.30(-0.93%)
Dec 13, 2022 32.39 32.39 32.39 32.39 105 +0.69(+2.17%)
Dec 12, 2022 30.54 31.70 30.54 31.70 1,280 -0.02(-0.05%)
Dec 09, 2022 31.83 31.83 31.72 31.72 655 -0.38(-1.18%)
Dec 08, 2022 32.10 32.10 32.10 32.10 26,774 +0.57(+1.81%)
Dec 06, 2022 31.53 405 -0.14(-0.45%)
Dec 05, 2022 32.22 32.22 31.67 31.67 7,430 -0.56(-1.74%)
Dec 02, 2022 32.49 32.49 32.23 32.23 3,956 -0.29(-0.89%)
Nov 30, 2022 32.52 0 +0.39(+1.21%)
Nov 28, 2022 32.13 68 -0.00(-0.01%)
Nov 23, 2022 32.13 103 -0.29(-0.89%)
Nov 22, 2022 31.99 32.42 31.99 32.42 1,237 +0.79(+2.50%)
Nov 17, 2022 31.63 376 -0.42(-1.30%)
Nov 16, 2022 32.05 32.05 32.05 32.05 112 -0.67(-2.05%)
Nov 15, 2022 32.49 32.72 32.49 32.72 718 +0.15(+0.47%)
Nov 14, 2022 32.57 32.57 32.57 32.57 2,179 +0.51(+1.57%)
Nov 10, 2022 32.06 2,498 +1.33(+4.32%)
Nov 09, 2022 30.74 30.74 30.74 30.74 105 -0.91(-2.88%)
Nov 08, 2022 31.86 31.96 31.59 31.65 864 -0.19(-0.58%)
Nov 07, 2022 31.59 32.00 31.59 31.84 1,337 +1.29(+4.21%)
Nov 04, 2022 30.91 30.91 30.55 30.55 213 -0.28(-0.91%)
Nov 01, 2022 30.83 862 -0.16(-0.52%)
Oct 31, 2022 30.99 30.99 30.99 30.99 650 -0.21(-0.66%)
Oct 28, 2022 30.80 31.20 30.80 31.20 2,483 -0.23(-0.73%)
Oct 27, 2022 31.53 31.59 31.43 31.43 1,624 +0.07(+0.21%)
Oct 26, 2022 30.75 31.41 30.75 31.36 9,110 +0.92(+3.02%)
Oct 25, 2022 30.48 30.48 30.44 30.44 26,665 +1.06(+3.61%)
Oct 24, 2022 29.43 29.63 29.38 29.38 6,130 -0.23(-0.78%)
Oct 21, 2022 28.91 29.61 28.91 29.61 1,172 +0.81(+2.80%)
Oct 20, 2022 29.00 29.16 28.80 28.80 880 -0.69(-2.33%)
Oct 19, 2022 29.49 29.49 29.49 29.49 4,223 -0.31(-1.04%)
Oct 18, 2022 30.40 30.42 29.80 29.80 2,648 -0.23(-0.77%)
Oct 17, 2022 30.18 30.18 30.03 30.03 1,185 +1.18(+4.09%)
Oct 13, 2022 28.85 626 -0.34(-1.17%)
Oct 12, 2022 29.19 29.19 29.19 29.19 1,247 +0.22(+0.77%)
Oct 11, 2022 29.39 29.53 28.97 28.97 2,200 -0.03(-0.10%)
Oct 10, 2022 27.11 29.00 27.11 29.00 1,104 -0.60(-2.03%)
Oct 07, 2022 30.00 30.00 29.52 29.60 1,184 -0.72(-2.37%)
Oct 06, 2022 30.50 30.50 30.32 30.32 230 -0.96(-3.07%)
Oct 05, 2022 31.07 31.33 30.84 31.28 1,261 -0.57(-1.79%)
Oct 04, 2022 31.65 31.91 31.65 31.85 2,200 +0.65(+2.08%)
Oct 03, 2022 31.34 31.53 30.91 31.20 616 +1.06(+3.53%)
Sep 30, 2022 30.14 30.14 29.82 30.14 522 +0.39(+1.30%)
Sep 29, 2022 29.71 29.75 29.71 29.75 438 -0.45(-1.49%)
Sep 28, 2022 30.12 30.20 30.12 30.20 555 +0.54(+1.82%)
Sep 27, 2022 29.56 29.74 29.21 29.66 7,520 -0.01(-0.03%)
Sep 26, 2022 30.23 30.25 29.67 29.67 746 -0.56(-1.86%)
Sep 23, 2022 30.47 30.47 30.23 30.23 1,070 -0.92(-2.95%)
Sep 22, 2022 31.33 31.33 31.15 31.15 1,755 -1.23(-3.80%)
Sep 21, 2022 32.01 32.38 32.01 32.38 3,192 +0.78(+2.47%)
Sep 20, 2022 31.56 31.62 31.56 31.60 7,655 -1.17(-3.57%)
Sep 19, 2022 32.53 32.77 32.53 32.77 1,805 -0.00(-0.02%)
Sep 16, 2022 32.77 32.77 32.58 32.77 1,329 -0.45(-1.37%)
Sep 15, 2022 34.15 34.15 33.23 33.23 820 -0.15(-0.43%)
Sep 14, 2022 33.52 33.56 33.32 33.38 3,231 -0.62(-1.81%)
Sep 13, 2022 34.47 34.47 33.99 33.99 4,375 -1.55(-4.36%)
Sep 12, 2022 35.79 35.80 35.54 35.54 1,418 +0.38(+1.08%)
Sep 09, 2022 35.26 35.26 35.16 35.16 871 +0.78(+2.27%)
Sep 08, 2022 34.40 34.40 34.38 34.38 700 +0.08(+0.23%)
Sep 07, 2022 34.28 34.30 34.28 34.30 201 +0.55(+1.64%)
Sep 06, 2022 34.05 34.05 33.75 33.75 768 -0.20(-0.60%)
Sep 02, 2022 33.72 33.99 33.72 33.95 2,421 -0.14(-0.41%)
Aug 31, 2022 34.09 26 -0.81(-2.33%)
Aug 30, 2022 34.90 34.90 34.90 34.90 305 -0.15(-0.42%)
Aug 29, 2022 35.05 35.05 35.05 35.05 199 +0.31(+0.89%)
Aug 26, 2022 34.69 35.60 34.65 34.74 3,345 -0.84(-2.35%)
Aug 25, 2022 35.49 35.58 35.49 35.58 284 -0.02(-0.07%)
Aug 24, 2022 35.46 35.80 35.46 35.60 420 +0.17(+0.48%)
Aug 23, 2022 35.55 35.58 35.35 35.43 1,376 +0.00(+0.00%)
Aug 22, 2022 35.45 35.45 35.43 35.43 851 -0.57(-1.58%)
Aug 19, 2022 36.23 36.23 36.00 36.00 336 -0.65(-1.77%)
Aug 18, 2022 36.65 36.65 36.65 36.65 124 +0.03(+0.10%)
Aug 17, 2022 36.58 36.62 36.58 36.62 515 -0.70(-1.86%)
Aug 16, 2022 37.31 37.31 36.82 37.31 371 +0.00(+0.00%)
Aug 15, 2022 36.75 37.31 36.73 37.31 913 -0.01(-0.03%)
Aug 12, 2022 37.06 37.32 36.94 37.32 1,107 +0.09(+0.24%)
Aug 11, 2022 37.41 38.28 37.23 37.23 1,148 -0.85(-2.23%)
Aug 10, 2022 37.88 38.27 37.88 38.08 800 +1.27(+3.45%)
Aug 09, 2022 36.81 36.81 36.81 36.81 200 -0.38(-1.02%)
Aug 08, 2022 37.35 37.35 37.19 37.19 464 +0.91(+2.49%)
Aug 05, 2022 36.34 36.34 36.28 36.28 775 -1.12(-2.99%)
Aug 04, 2022 37.41 37.41 37.41 37.41 735 +0.61(+1.64%)
Aug 03, 2022 36.76 36.90 36.76 36.80 5,820 -0.51(-1.37%)
Aug 02, 2022 37.20 37.31 37.20 37.31 530 +3.30(+9.70%)
Aug 01, 2022 34.37 34.44 34.01 34.01 1,781 -3.89(-10.26%)
Jul 29, 2022 37.57 37.91 37.30 37.90 1,090 +1.13(+3.07%)
Jul 28, 2022 36.77 36.77 36.77 36.77 2,982 +1.10(+3.08%)
Jul 26, 2022 35.67 80 -0.58(-1.59%)
Jul 22, 2022 36.25 0 +1.52(+4.37%)
Jul 20, 2022 34.73 0 +0.22(+0.63%)
Jul 19, 2022 34.15 34.53 34.03 34.52 1,163 +1.98(+6.10%)
Jul 14, 2022 32.53 56 -1.42(-4.18%)
Jul 13, 2022 33.84 33.95 33.84 33.95 986 -0.17(-0.50%)
Jul 12, 2022 34.12 34.12 34.12 34.12 110 +0.19(+0.56%)
Jul 11, 2022 33.73 34.00 33.73 33.93 729 -0.42(-1.22%)
Jul 08, 2022 34.35 34.35 34.35 34.35 165 +0.08(+0.23%)
Jul 07, 2022 34.21 34.27 34.21 34.27 555 +0.00(+0.00%)
Jul 06, 2022 34.27 34.27 34.27 34.27 261 +0.01(+0.03%)
Jul 05, 2022 33.93 34.34 33.48 34.26 2,677 -0.62(-1.78%)
Jun 30, 2022 34.88 18 +0.81(+2.38%)
Jun 29, 2022 36.13 36.13 34.07 34.07 593 -0.58(-1.67%)
Jun 28, 2022 35.35 35.35 34.65 34.65 1,749 -0.19(-0.53%)
Jun 27, 2022 34.67 34.84 34.67 34.84 1,300 +0.27(+0.77%)
Jun 23, 2022 34.57 110 +0.27(+0.79%)
Jun 21, 2022 34.30 4,744 +1.30(+3.94%)
Jun 17, 2022 33.00 33.00 33.00 33.00 4,301 -0.40(-1.19%)
Jun 16, 2022 33.60 33.72 33.36 33.40 1,679 -1.35(-3.89%)
Jun 15, 2022 34.34 34.75 34.03 34.75 1,600 +0.69(+2.03%)
Jun 14, 2022 33.66 34.46 33.66 34.06 7,922 -0.63(-1.81%)
Jun 13, 2022 35.95 35.95 34.64 34.69 3,722 -1.75(-4.81%)
Jun 10, 2022 36.70 36.70 36.44 36.44 201 -1.51(-3.98%)
Jun 09, 2022 38.26 38.26 37.95 37.95 616 -0.36(-0.94%)
Jun 08, 2022 38.28 38.31 38.28 38.31 400 -0.08(-0.20%)
Jun 07, 2022 38.40 38.41 38.39 38.39 479 -0.94(-2.40%)
Jun 06, 2022 39.33 39.33 39.33 39.33 133 +0.02(+0.04%)
Jun 02, 2022 39.31 82 +0.56(+1.46%)
Jun 01, 2022 38.98 39.09 38.64 38.75 1,999 +0.18(+0.47%)
May 31, 2022 38.57 38.57 38.57 38.57 1,279 +0.25(+0.65%)
May 27, 2022 38.25 38.32 38.04 38.32 2,432 +0.58(+1.54%)
May 26, 2022 37.93 37.94 37.72 37.74 1,519 -0.29(-0.76%)
May 25, 2022 38.38 38.38 37.88 38.03 2,470 -0.39(-1.02%)
May 24, 2022 38.02 38.44 37.66 38.42 2,954 +2.19(+6.04%)
May 23, 2022 37.14 37.14 35.00 36.23 4,993 -0.91(-2.44%)
May 18, 2022 37.14 78 -0.05(-0.13%)
May 17, 2022 37.06 37.52 36.83 37.19 2,471 -0.33(-0.88%)
May 16, 2022 37.73 37.78 37.52 37.52 442 +0.22(+0.59%)
May 13, 2022 36.97 37.30 36.97 37.30 300 +0.67(+1.83%)
May 12, 2022 36.52 36.63 35.72 36.63 4,147 +1.17(+3.30%)
May 11, 2022 35.57 35.57 35.46 35.46 682 -0.19(-0.53%)
May 10, 2022 35.60 35.65 35.58 35.65 496 -0.06(-0.16%)
May 09, 2022 36.08 36.26 35.71 35.71 17,333 -0.81(-2.23%)
May 06, 2022 36.60 36.60 36.51 36.52 1,495 -0.09(-0.25%)
May 05, 2022 37.73 37.73 36.61 36.61 1,174 -0.33(-0.90%)
May 04, 2022 37.00 37.01 36.94 36.94 2,270 -0.33(-0.87%)
May 03, 2022 37.27 37.74 37.22 37.27 4,363 -0.17(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.