Canadian Apartment Properties Real Estate Investment Trust (OP: CDPYF )
31.66
+0.29
(+0.92%)
Streaming Delayed Price
Updated: 12:25 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 29.61 | 29.61 | 29.58 | 29.58 | 4,878 | -0.05(-0.16%) |
| Oct 30, 2023 | 29.84 | 29.84 | 29.63 | 29.63 | 2,035 | +0.06(+0.19%) |
| Oct 27, 2023 | 29.41 | 29.57 | 29.41 | 29.57 | 13,118 | -0.35(-1.17%) |
| Oct 26, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 41,056 | -0.50(-1.64%) |
| Oct 24, 2023 | 30.42 | 5,468 | +0.16(+0.53%) | |||
| Oct 23, 2023 | 30.26 | 30.60 | 30.26 | 30.26 | 69,097 | -0.55(-1.79%) |
| Oct 20, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 72,054 | -0.95(-2.99%) |
| Oct 19, 2023 | 32.16 | 32.39 | 31.76 | 31.76 | 14,794 | -1.67(-5.00%) |
| Oct 17, 2023 | 33.43 | 27,091 | +0.00(+0.00%) | |||
| Oct 16, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 28,692 | -0.30(-0.89%) |
| Oct 12, 2023 | 33.73 | 11 | -0.25(-0.74%) | |||
| Oct 11, 2023 | 33.98 | 33.98 | 33.69 | 33.98 | 3,160 | +0.09(+0.28%) |
| Oct 10, 2023 | 33.98 | 33.98 | 33.88 | 33.88 | 4,769 | +1.88(+5.89%) |
| Oct 09, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 102 | -0.44(-1.36%) |
| Oct 06, 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 26,160 | -0.15(-0.46%) |
| Oct 05, 2023 | 32.55 | 32.59 | 32.55 | 32.59 | 30,202 | +0.30(+0.93%) |
| Oct 02, 2023 | 32.29 | 7,452 | -1.22(-3.63%) | |||
| Sep 28, 2023 | 33.51 | 3,464 | -0.73(-2.14%) | |||
| Sep 26, 2023 | 34.24 | 29,040 | -0.39(-1.13%) | |||
| Sep 25, 2023 | 34.63 | 35.37 | 34.63 | 34.63 | 19,610 | -0.16(-0.47%) |
| Sep 22, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 70,505 | -0.84(-2.37%) |
| Sep 21, 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 15,717 | -0.88(-2.41%) |
| Sep 20, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 373 | -0.05(-0.14%) |
| Sep 18, 2023 | 36.57 | 11,429 | +0.21(+0.58%) | |||
| Sep 15, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 35,175 | -0.26(-0.71%) |
| Sep 14, 2023 | 36.30 | 36.62 | 36.30 | 36.62 | 16,550 | +0.67(+1.87%) |
| Sep 13, 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 19,486 | -0.49(-1.35%) |
| Sep 08, 2023 | 36.44 | 11,159 | -0.13(-0.36%) | |||
| Sep 07, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 3,462 | +0.23(+0.65%) |
| Aug 30, 2023 | 36.34 | 21,437 | +1.27(+3.64%) | |||
| Aug 24, 2023 | 35.06 | 216 | -0.24(-0.68%) | |||
| Aug 23, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 11,873 | +0.06(+0.17%) |
| Aug 22, 2023 | 35.15 | 35.24 | 35.15 | 35.24 | 3,324 | -0.36(-1.01%) |
| Aug 21, 2023 | 35.55 | 35.60 | 35.55 | 35.60 | 701 | -0.60(-1.66%) |
| Aug 17, 2023 | 36.20 | 863 | -0.25(-0.69%) | |||
| Aug 15, 2023 | 36.45 | 4 | -0.48(-1.31%) | |||
| Aug 10, 2023 | 36.93 | 81 | +0.10(+0.28%) | |||
| Aug 09, 2023 | 36.81 | 36.90 | 36.54 | 36.83 | 8,416 | +0.15(+0.41%) |
| Aug 08, 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 232 | -1.31(-3.45%) |
| Aug 07, 2023 | 37.70 | 37.99 | 37.70 | 37.99 | 334 | +0.72(+1.94%) |
| Aug 04, 2023 | 37.92 | 37.92 | 37.27 | 37.27 | 1,925 | +0.08(+0.21%) |
| Aug 03, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 250 | -0.33(-0.88%) |
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.
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.