Canadian Apartment Properties Real Estate Investment Trust (TSX:CAR.UN)
Canada
· Delayed Price · Currency is CAD 36.46
-0.46 (-1.25%)
At close: Dec 5, 2025
TSX:CAR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.95 | 36.99 | 36.38 | 36.46 | 36.46 | -1.25% | 539,681 |
| Dec 4, 2025 | 37.10 | 37.43 | 36.90 | 36.92 | 36.92 | -0.73% | 399,469 |
| Dec 3, 2025 | 37.29 | 37.60 | 36.97 | 37.19 | 37.19 | -0.38% | 649,805 |
| Dec 2, 2025 | 37.53 | 37.58 | 37.15 | 37.33 | 37.33 | -0.43% | 429,533 |
| Dec 1, 2025 | 37.85 | 37.98 | 37.47 | 37.49 | 37.49 | -1.42% | 387,208 |
| Nov 28, 2025 | 37.75 | 38.20 | 37.52 | 38.03 | 38.03 | 0.50% | 247,172 |
| Nov 27, 2025 | 37.58 | 38.09 | 37.58 | 37.84 | 37.71 | 0.19% | 158,824 |
| Nov 26, 2025 | 37.91 | 37.92 | 37.43 | 37.77 | 37.64 | -0.37% | 645,518 |
| Nov 25, 2025 | 37.78 | 38.30 | 37.78 | 37.91 | 37.78 | 0.66% | 478,387 |
| Nov 24, 2025 | 38.18 | 38.23 | 37.65 | 37.66 | 37.53 | -1.36% | 412,107 |
| Nov 21, 2025 | 37.93 | 38.35 | 37.69 | 38.18 | 38.05 | 0.87% | 624,707 |
| Nov 20, 2025 | 37.95 | 38.23 | 37.77 | 37.85 | 37.72 | -0.21% | 362,358 |
| Nov 19, 2025 | 38.62 | 38.85 | 37.84 | 37.93 | 37.80 | -1.79% | 647,546 |
| Nov 18, 2025 | 38.22 | 38.91 | 38.22 | 38.62 | 38.49 | 0.57% | 545,354 |
| Nov 17, 2025 | 39.28 | 39.58 | 38.25 | 38.40 | 38.27 | -2.34% | 1,168,268 |
| Nov 14, 2025 | 38.60 | 39.45 | 38.42 | 39.32 | 39.19 | 1.60% | 983,367 |
| Nov 13, 2025 | 39.06 | 39.55 | 38.57 | 38.70 | 38.57 | -0.92% | 688,520 |
| Nov 12, 2025 | 38.25 | 39.15 | 38.24 | 39.06 | 38.93 | 1.96% | 787,523 |
| Nov 11, 2025 | 37.37 | 38.38 | 37.35 | 38.31 | 38.18 | 2.49% | 529,324 |
| Nov 10, 2025 | 38.11 | 38.11 | 37.26 | 37.38 | 37.25 | -1.37% | 570,924 |
| Nov 7, 2025 | 37.99 | 38.34 | 37.13 | 37.90 | 37.77 | 0.56% | 368,256 |
| Nov 6, 2025 | 37.33 | 37.69 | 37.22 | 37.69 | 37.56 | 1.26% | 542,513 |
| Nov 5, 2025 | 37.51 | 37.79 | 36.78 | 37.22 | 37.09 | -1.04% | 943,418 |
| Nov 4, 2025 | 38.17 | 38.18 | 37.51 | 37.61 | 37.48 | -1.49% | 392,848 |
| Nov 3, 2025 | 38.53 | 38.68 | 37.92 | 38.18 | 38.05 | -1.01% | 512,491 |
| Oct 31, 2025 | 38.28 | 38.80 | 38.04 | 38.57 | 38.44 | 0.34% | 556,704 |
| Oct 30, 2025 | 38.15 | 38.47 | 37.97 | 38.44 | 38.18 | 0.73% | 364,311 |
| Oct 29, 2025 | 39.05 | 39.15 | 38.11 | 38.16 | 37.90 | -2.15% | 577,716 |
| Oct 28, 2025 | 39.55 | 39.55 | 38.98 | 39.00 | 38.74 | -1.49% | 432,510 |
| Oct 27, 2025 | 39.47 | 39.61 | 39.35 | 39.59 | 39.32 | 0.15% | 217,384 |
| Oct 24, 2025 | 39.72 | 39.73 | 39.40 | 39.53 | 39.26 | -0.20% | 291,707 |
| Oct 23, 2025 | 39.63 | 39.69 | 39.27 | 39.61 | 39.34 | 0.03% | 332,015 |
| Oct 22, 2025 | 39.25 | 39.87 | 39.11 | 39.60 | 39.33 | 0.76% | 343,066 |
| Oct 21, 2025 | 39.24 | 39.68 | 39.22 | 39.30 | 39.03 | -0.08% | 361,466 |
| Oct 20, 2025 | 39.19 | 39.40 | 39.09 | 39.33 | 39.06 | 0.64% | 534,687 |
| Oct 17, 2025 | 39.03 | 39.18 | 38.93 | 39.08 | 38.82 | -0.08% | 520,168 |
| Oct 16, 2025 | 39.90 | 40.03 | 39.05 | 39.11 | 38.85 | -2.05% | 560,514 |
| Oct 15, 2025 | 40.03 | 40.09 | 39.61 | 39.93 | 39.66 | -0.32% | 543,634 |
| Oct 14, 2025 | 39.55 | 40.34 | 39.55 | 40.06 | 39.79 | 0.20% | 377,511 |
| Oct 10, 2025 | 39.72 | 40.07 | 39.52 | 39.98 | 39.71 | 0.71% | 361,697 |
| Oct 9, 2025 | 40.22 | 40.22 | 39.59 | 39.70 | 39.43 | -1.17% | 362,291 |
| Oct 8, 2025 | 39.92 | 40.25 | 39.70 | 40.17 | 39.90 | 0.53% | 371,125 |
| Oct 7, 2025 | 40.51 | 40.51 | 39.90 | 39.96 | 39.69 | -1.02% | 419,803 |
| Oct 6, 2025 | 40.78 | 40.78 | 40.23 | 40.37 | 40.10 | -0.91% | 344,325 |
| Oct 3, 2025 | 40.47 | 40.82 | 40.34 | 40.74 | 40.46 | 0.82% | 353,307 |
| Oct 2, 2025 | 40.48 | 40.56 | 40.22 | 40.41 | 40.14 | -0.27% | 354,298 |
| Oct 1, 2025 | 40.79 | 40.88 | 40.29 | 40.52 | 40.25 | -0.44% | 448,374 |
| Sep 30, 2025 | 40.60 | 40.74 | 40.31 | 40.70 | 40.42 | 0.22% | 355,698 |
| Sep 29, 2025 | 40.36 | 40.65 | 40.03 | 40.61 | 40.34 | 0.40% | 332,638 |
| Sep 26, 2025 | 40.27 | 40.59 | 40.15 | 40.45 | 40.05 | 0.57% | 373,809 |
| Sep 25, 2025 | 40.53 | 40.76 | 39.55 | 40.22 | 39.82 | -1.23% | 693,345 |
| Sep 24, 2025 | 41.16 | 41.30 | 40.55 | 40.72 | 40.32 | -0.78% | 552,150 |
| Sep 23, 2025 | 41.29 | 41.45 | 41.01 | 41.04 | 40.63 | -0.63% | 433,973 |
| Sep 22, 2025 | 41.05 | 41.48 | 41.00 | 41.30 | 40.89 | 0.12% | 272,855 |
| Sep 19, 2025 | 41.29 | 41.45 | 40.95 | 41.25 | 40.84 | 0.10% | 1,885,565 |
| Sep 18, 2025 | 41.75 | 41.96 | 41.12 | 41.21 | 40.80 | -1.39% | 332,888 |
| Sep 17, 2025 | 42.00 | 42.40 | 41.76 | 41.79 | 41.37 | -0.38% | 370,834 |
| Sep 16, 2025 | 41.63 | 42.07 | 41.56 | 41.95 | 41.53 | 0.55% | 266,401 |
| Sep 15, 2025 | 41.86 | 41.88 | 41.49 | 41.72 | 41.31 | 0.02% | 221,286 |
| Sep 12, 2025 | 41.35 | 42.10 | 41.35 | 41.71 | 41.30 | 0.63% | 369,953 |
| Sep 11, 2025 | 41.12 | 41.53 | 41.11 | 41.45 | 41.04 | 0.95% | 445,169 |
| Sep 10, 2025 | 41.54 | 41.96 | 41.04 | 41.06 | 40.65 | -1.06% | 450,033 |
| Sep 9, 2025 | 42.35 | 42.52 | 41.42 | 41.50 | 41.09 | -2.01% | 422,977 |
| Sep 8, 2025 | 43.04 | 43.04 | 42.17 | 42.35 | 41.93 | -1.58% | 232,580 |
| Sep 5, 2025 | 42.53 | 43.27 | 42.40 | 43.03 | 42.60 | 1.41% | 346,384 |
| Sep 4, 2025 | 42.32 | 42.53 | 42.18 | 42.43 | 42.01 | 0.07% | 237,874 |
| Sep 3, 2025 | 41.70 | 42.52 | 41.70 | 42.40 | 41.98 | 1.51% | 437,335 |
| Sep 2, 2025 | 42.11 | 42.25 | 41.56 | 41.77 | 41.36 | -1.72% | 624,662 |
| Aug 29, 2025 | 41.77 | 42.53 | 41.62 | 42.50 | 42.08 | 1.50% | 600,787 |
| Aug 28, 2025 | 41.50 | 41.88 | 41.31 | 41.87 | 41.33 | 1.18% | 446,675 |
| Aug 27, 2025 | 40.62 | 41.44 | 40.59 | 41.38 | 40.84 | 1.62% | 606,905 |
| Aug 26, 2025 | 40.87 | 41.06 | 40.49 | 40.72 | 40.19 | -0.59% | 425,969 |
| Aug 25, 2025 | 41.38 | 41.38 | 40.94 | 40.96 | 40.43 | -0.99% | 253,619 |
| Aug 22, 2025 | 41.38 | 41.69 | 41.12 | 41.37 | 40.83 | 0.56% | 428,478 |
| Aug 21, 2025 | 41.38 | 41.53 | 41.05 | 41.14 | 40.61 | -0.70% | 362,363 |
| Aug 20, 2025 | 41.82 | 41.91 | 41.34 | 41.43 | 40.89 | -0.77% | 318,035 |
| Aug 19, 2025 | 41.86 | 42.28 | 41.60 | 41.75 | 41.21 | 0.38% | 329,395 |
| Aug 18, 2025 | 41.78 | 41.99 | 41.47 | 41.59 | 41.05 | -0.65% | 362,256 |
| Aug 15, 2025 | 41.98 | 42.12 | 41.65 | 41.86 | 41.32 | -0.33% | 238,227 |
| Aug 14, 2025 | 41.73 | 42.01 | 41.43 | 42.00 | 41.45 | -0.59% | 525,616 |
| Aug 13, 2025 | 42.07 | 42.41 | 41.83 | 42.25 | 41.70 | 0.60% | 355,397 |
| Aug 12, 2025 | 41.48 | 42.35 | 41.15 | 42.00 | 41.45 | 1.28% | 419,678 |
| Aug 11, 2025 | 42.36 | 42.42 | 41.20 | 41.47 | 40.93 | -2.47% | 467,110 |
| Aug 8, 2025 | 42.81 | 43.31 | 42.33 | 42.52 | 41.97 | -0.47% | 291,454 |
| Aug 7, 2025 | 43.91 | 43.91 | 42.61 | 42.72 | 42.17 | -2.20% | 547,659 |
| Aug 6, 2025 | 44.23 | 44.23 | 43.40 | 43.68 | 43.11 | -0.59% | 610,147 |
| Aug 5, 2025 | 44.25 | 44.25 | 43.76 | 43.94 | 43.37 | 0.48% | 478,552 |
| Aug 1, 2025 | 43.22 | 44.25 | 43.21 | 43.73 | 43.16 | -1.18% | 422,827 |
| Jul 31, 2025 | 45.19 | 45.21 | 44.21 | 44.25 | 43.68 | -2.30% | 654,855 |
| Jul 30, 2025 | 45.51 | 45.97 | 45.05 | 45.29 | 44.57 | -0.37% | 272,062 |
| Jul 29, 2025 | 45.13 | 45.58 | 44.84 | 45.46 | 44.74 | 0.91% | 517,631 |
| Jul 28, 2025 | 45.28 | 45.60 | 44.98 | 45.05 | 44.34 | -0.71% | 373,565 |
| Jul 25, 2025 | 45.46 | 45.66 | 44.99 | 45.37 | 44.65 | 0.18% | 200,037 |
| Jul 24, 2025 | 46.04 | 46.05 | 45.20 | 45.29 | 44.57 | -1.65% | 342,347 |
| Jul 23, 2025 | 45.80 | 46.29 | 45.79 | 46.05 | 45.32 | 0.70% | 329,953 |
| Jul 22, 2025 | 45.40 | 45.90 | 45.35 | 45.73 | 45.01 | 0.86% | 527,714 |
| Jul 21, 2025 | 45.01 | 45.48 | 44.87 | 45.34 | 44.62 | 0.73% | 207,127 |
| Jul 18, 2025 | 44.96 | 45.24 | 44.76 | 45.01 | 44.30 | 0.07% | 279,351 |
| Jul 17, 2025 | 45.03 | 45.21 | 44.91 | 44.98 | 44.27 | -0.16% | 223,074 |
| Jul 16, 2025 | 45.01 | 45.92 | 45.01 | 45.05 | 44.34 | -1.31% | 215,947 |