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

32.63 +0.43 (+1.33%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 32.59 32.63 32.59 32.63 22,275 +0.43(+1.33%)
Nov 27, 2024 32.32 32.40 32.20 32.20 670 +0.90(+2.88%)
Nov 26, 2024 32.11 32.11 31.30 31.30 13,660 -1.20(-3.69%)
Nov 25, 2024 32.75 32.86 32.50 32.50 62,952 +0.14(+0.43%)
Nov 22, 2024 32.35 32.36 32.25 32.36 25,758 +0.16(+0.50%)
Nov 21, 2024 32.20 32.20 32.20 32.20 30,042 -0.03(-0.10%)
Nov 20, 2024 31.83 32.23 31.83 32.23 66,461 +0.12(+0.37%)
Nov 19, 2024 31.72 32.13 31.72 32.11 29,418 +0.02(+0.06%)
Nov 18, 2024 31.07 32.15 31.07 32.09 24,459 +0.32(+1.01%)
Nov 15, 2024 31.88 31.88 31.76 31.77 1,849 -0.57(-1.75%)
Nov 14, 2024 32.18 32.34 32.16 32.34 30,281 +0.30(+0.92%)
Nov 13, 2024 31.96 32.28 31.96 32.04 1,643 -0.14(-0.44%)
Nov 12, 2024 32.60 32.60 32.18 32.18 6,508 -0.05(-0.16%)
Nov 11, 2024 32.69 33.19 29.05 32.23 8,613 -0.12(-0.36%)
Nov 08, 2024 32.47 32.47 32.25 32.34 15,485 -0.66(-1.98%)
Nov 07, 2024 32.90 33.00 32.81 33.00 33,277 +0.38(+1.16%)
Nov 06, 2024 32.54 32.62 32.28 32.62 36,937 -0.57(-1.72%)
Nov 05, 2024 33.19 33.19 33.19 33.19 26,563 -0.09(-0.26%)
Nov 04, 2024 33.48 33.48 33.27 33.28 22,573 +0.67(+2.05%)
Nov 01, 2024 32.61 32.62 32.61 32.61 2,144 -0.78(-2.34%)
Oct 31, 2024 33.70 33.70 33.39 33.39 133,119 -0.53(-1.56%)
Oct 30, 2024 34.00 34.08 33.92 33.92 1,398 -0.92(-2.63%)
Oct 28, 2024 34.84 28 -0.13(-0.37%)
Oct 25, 2024 35.09 35.09 34.77 34.97 974 -0.96(-2.68%)
Oct 24, 2024 35.94 35.94 35.93 35.93 516 -0.07(-0.19%)
Oct 23, 2024 36.00 36.00 36.00 36.00 23,962 -0.05(-0.15%)
Oct 22, 2024 36.05 36.05 36.05 36.05 14,154 +0.34(+0.96%)
Oct 21, 2024 35.71 35.71 35.71 35.71 69,240 -1.21(-3.28%)
Oct 18, 2024 36.92 36.92 36.92 36.92 59,256 +0.00(+0.00%)
Oct 17, 2024 36.93 36.99 36.81 36.92 54,221 -0.52(-1.39%)
Oct 16, 2024 37.52 37.52 37.44 37.44 80,218 +0.25(+0.69%)
Oct 15, 2024 37.50 37.50 36.78 37.19 38,168 -0.52(-1.37%)
Oct 14, 2024 35.00 37.70 32.92 37.70 529 +0.85(+2.31%)
Oct 11, 2024 36.82 36.98 36.72 36.85 40,347 +0.30(+0.82%)
Oct 10, 2024 35.08 36.71 35.08 36.55 76,316 -0.64(-1.72%)
Oct 09, 2024 37.60 37.60 37.19 37.19 46,055 -0.36(-0.96%)
Oct 08, 2024 37.67 37.67 37.55 37.55 19,623 -0.19(-0.50%)
Oct 07, 2024 37.69 37.74 37.69 37.74 35,800 -0.64(-1.68%)
Oct 04, 2024 38.23 38.38 38.23 38.38 72,189 -0.22(-0.57%)
Oct 03, 2024 38.58 38.60 38.41 38.60 86,941 -1.51(-3.77%)
Oct 01, 2024 40.11 43,109 -0.33(-0.81%)
Sep 30, 2024 39.76 40.53 39.76 40.44 22,528 +0.13(+0.32%)
Sep 27, 2024 40.31 40.31 40.31 40.31 43,068 -0.08(-0.20%)
Sep 26, 2024 40.39 40.57 40.39 40.39 409 -0.60(-1.46%)
Sep 25, 2024 40.79 41.25 40.79 40.99 19,373 -0.55(-1.32%)
Sep 24, 2024 41.35 41.54 41.35 41.54 5,442 +0.34(+0.83%)
Sep 23, 2024 41.18 41.30 41.16 41.20 51,349 +0.46(+1.13%)
Sep 20, 2024 40.47 40.74 40.47 40.74 54,876 +0.28(+0.69%)
Sep 19, 2024 40.76 40.76 40.46 40.46 7,984 -0.27(-0.66%)
Sep 17, 2024 40.73 2,601 -0.78(-1.88%)
Sep 16, 2024 41.20 41.55 41.20 41.51 109,854 -0.04(-0.10%)
Sep 13, 2024 40.95 41.55 40.95 41.55 55,756 +1.40(+3.49%)
Sep 12, 2024 40.06 40.15 39.99 40.15 39,205 +0.54(+1.36%)
Sep 11, 2024 38.98 39.61 38.98 39.61 10,501 +0.57(+1.46%)
Sep 10, 2024 39.04 39.23 39.04 39.04 18,645 -0.22(-0.57%)
Sep 09, 2024 39.45 39.45 39.23 39.26 22,669 +0.36(+0.93%)
Sep 06, 2024 38.70 39.29 38.70 38.90 41,075 +0.20(+0.52%)
Sep 04, 2024 38.70 28,947 +0.10(+0.26%)
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.