Canadian Apartment Properties

CAR_u
🏛️ usa →
28.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.55 31.56 31.42 31.56 0.0M
2022-12-29 31.38 31.54 31.38 31.54 0.0M
2022-12-28 30.96 30.96 30.96 30.96 0.0M
2022-12-27 31.10 31.10 31.10 31.10 0.0M
2022-12-23 30.94 31.11 30.92 31.11 0.0M
2022-12-22 30.64 30.64 30.51 30.51 0.0M
2022-12-21 31.09 31.09 31.09 31.09 0.0M
2022-12-19 30.98 30.98 30.98 30.98 0.0M
2022-12-16 31.03 31.07 31.00 31.05 0.0M
2022-12-14 32.67 32.67 32.09 32.09 0.0M
2022-12-13 32.39 32.39 32.39 32.39 0.0M
2022-12-12 30.54 31.70 30.54 31.70 0.0M
2022-12-09 31.83 31.83 31.72 31.72 0.0M
2022-12-08 32.10 32.10 32.10 32.10 0.0M
2022-12-06 31.62 31.64 31.53 31.53 0.0M
2022-12-05 32.22 32.22 31.67 31.67 0.0M
2022-12-02 32.49 32.49 32.23 32.23 0.0M
2022-11-30 31.99 32.52 31.99 32.52 0.0M
2022-11-28 32.13 32.13 32.13 32.13 0.0M
2022-11-23 32.13 32.13 32.13 32.13 0.0M
2022-11-22 31.99 32.42 31.99 32.42 0.0M
2022-11-17 31.63 31.63 31.63 31.63 0.0M
2022-11-16 32.05 32.05 32.05 32.05 0.0M
2022-11-15 32.49 32.72 32.49 32.72 0.0M
2022-11-14 32.57 32.57 32.57 32.57 0.0M
2022-11-10 31.75 32.07 31.75 32.07 0.0M
2022-11-09 30.74 30.74 30.74 30.74 0.0M
2022-11-08 31.86 31.97 31.59 31.65 0.0M
2022-11-07 31.59 32.00 31.59 31.84 0.0M
2022-11-04 30.91 30.91 30.55 30.55 0.0M
2022-11-01 31.29 31.29 30.83 30.83 0.0M
2022-10-31 30.99 30.99 30.99 30.99 0.0M
2022-10-28 30.80 31.20 30.80 31.20 0.0M
2022-10-27 31.53 31.59 31.43 31.43 0.0M
2022-10-26 30.76 31.41 30.75 31.36 0.0M
2022-10-25 30.48 30.48 30.44 30.44 0.0M
2022-10-24 29.43 29.63 29.38 29.38 0.0M
2022-10-21 28.91 29.61 28.91 29.61 0.0M
2022-10-20 29.00 29.16 28.80 28.80 0.0M
2022-10-19 29.49 29.49 29.49 29.49 0.0M
2022-10-18 30.40 30.42 29.80 29.80 0.0M
2022-10-17 30.18 30.18 30.03 30.03 0.0M
2022-10-13 28.85 28.85 28.85 28.85 0.0M
2022-10-12 29.19 29.19 29.19 29.19 0.0M
2022-10-11 29.39 29.53 28.97 28.97 0.0M
2022-10-10 27.11 29.00 27.11 29.00 0.0M
2022-10-07 30.01 30.01 29.52 29.60 0.0M
2022-10-06 30.50 30.50 30.32 30.32 0.0M
2022-10-05 31.07 31.33 30.84 31.28 0.0M
2022-10-04 31.65 31.91 31.65 31.85 0.0M
2022-10-03 30.91 31.53 30.91 31.20 0.0M
2022-09-30 29.82 30.14 29.82 30.14 0.0M
2022-09-29 29.71 29.75 29.71 29.75 0.0M
2022-09-28 30.12 30.20 30.12 30.20 0.0M
2022-09-27 29.56 29.74 29.21 29.66 0.0M
2022-09-26 30.23 30.25 29.67 29.67 0.0M
2022-09-23 30.47 30.47 30.23 30.23 0.0M
2022-09-22 31.33 31.33 31.15 31.15 0.0M
2022-09-21 32.01 32.38 32.01 32.38 0.0M
2022-09-20 31.56 31.62 31.56 31.60 0.0M
2022-09-19 32.53 32.77 32.53 32.77 0.0M
2022-09-16 32.77 32.78 32.58 32.78 0.0M
2022-09-15 34.15 34.15 33.23 33.23 0.0M
2022-09-14 33.52 33.56 33.32 33.38 0.0M
2022-09-13 34.47 34.47 33.99 33.99 0.0M
2022-09-12 35.79 35.80 35.54 35.54 0.0M
2022-09-09 35.26 35.26 35.16 35.16 0.0M
2022-09-08 34.40 34.40 34.38 34.38 0.0M
2022-09-07 34.28 34.30 34.28 34.30 0.0M
2022-09-06 33.86 34.05 33.75 33.75 0.0M
2022-09-02 33.72 33.99 33.72 33.95 0.0M
2022-08-31 34.59 34.59 34.08 34.09 0.0M
2022-08-30 34.90 34.90 34.90 34.90 0.0M
2022-08-29 35.05 35.05 35.05 35.05 0.0M
2022-08-26 35.60 35.60 34.65 34.74 0.0M
2022-08-25 35.49 35.58 35.49 35.58 0.0M
2022-08-24 35.46 35.81 35.46 35.60 0.0M
2022-08-23 35.55 35.58 35.43 35.43 0.0M
2022-08-22 35.45 35.45 35.43 35.43 0.0M
2022-08-19 36.23 36.23 36.00 36.00 0.0M
2022-08-18 36.65 36.65 36.65 36.65 0.0M
2022-08-17 36.58 36.62 36.58 36.62 0.0M
2022-08-16 36.82 37.31 36.82 37.31 0.0M
2022-08-15 36.75 37.31 36.73 37.31 0.0M
2022-08-12 37.06 37.32 36.94 37.32 0.0M
2022-08-11 38.28 38.28 37.23 37.23 0.0M
2022-08-10 37.88 38.27 37.88 38.08 0.0M
2022-08-09 36.81 36.81 36.81 36.81 0.0M
2022-08-08 37.36 37.36 37.19 37.19 0.0M
2022-08-05 36.34 36.34 36.29 36.29 0.0M
2022-08-04 37.41 37.41 37.41 37.41 0.0M
2022-08-03 36.76 36.90 36.76 36.80 0.0M
2022-08-02 37.20 37.31 37.20 37.31 0.0M
2022-08-01 34.37 34.44 34.01 34.01 0.0M
2022-07-29 37.30 37.91 37.30 37.90 0.0M
2022-07-28 36.78 36.78 36.77 36.77 0.0M
2022-07-26 35.68 35.68 35.67 35.67 0.0M
2022-07-22 36.02 36.25 36.02 36.25 0.0M
2022-07-20 34.73 34.73 34.73 34.73 0.0M
2022-07-19 34.12 34.53 34.03 34.52 0.0M
2022-07-14 32.54 32.54 32.53 32.53 0.0M
2022-07-13 33.84 33.95 33.84 33.95 0.0M
2022-07-12 34.12 34.12 34.12 34.12 0.0M
2022-07-11 33.73 34.00 33.73 33.93 0.0M
2022-07-08 34.35 34.35 34.35 34.35 0.0M
2022-07-07 34.21 34.27 34.21 34.27 0.0M
2022-07-06 34.27 34.27 34.27 34.27 0.0M
2022-07-05 34.34 34.34 33.48 34.26 0.0M
2022-06-30 33.90 34.88 33.90 34.88 0.0M
2022-06-29 36.13 36.13 34.07 34.07 0.0M
2022-06-28 35.35 35.35 34.65 34.65 0.0M
2022-06-27 34.67 34.84 34.67 34.84 0.0M
2022-06-23 34.48 34.57 34.30 34.57 0.0M
2022-06-21 33.40 34.63 33.40 34.30 0.0M
2022-06-17 33.00 33.00 33.00 33.00 0.0M
2022-06-16 33.72 33.72 33.36 33.40 0.0M
2022-06-15 34.04 34.75 34.03 34.75 0.0M
2022-06-14 33.66 34.46 33.66 34.06 0.0M
2022-06-13 35.95 35.95 34.64 34.69 0.0M
2022-06-10 36.70 36.70 36.44 36.44 0.0M
2022-06-09 38.26 38.26 37.95 37.95 0.0M
2022-06-08 38.28 38.31 38.28 38.31 0.0M
2022-06-07 38.40 38.40 38.39 38.39 0.0M
2022-06-06 39.33 39.33 39.33 39.33 0.0M
2022-06-02 39.04 39.32 39.04 39.32 0.0M
2022-06-01 38.98 39.09 38.64 38.75 0.0M
2022-05-31 38.57 38.57 38.57 38.57 0.0M
2022-05-27 38.09 38.32 38.05 38.32 0.0M
2022-05-26 37.93 37.93 37.72 37.74 0.0M
2022-05-25 38.38 38.38 37.88 38.03 0.0M
2022-05-24 38.02 38.42 37.66 38.42 0.0M
2022-05-23 37.14 37.14 35.00 36.23 0.0M
2022-05-18 37.14 37.14 37.14 37.14 0.0M
2022-05-17 37.52 37.52 36.83 37.19 0.0M
2022-05-16 37.73 37.78 37.52 37.52 0.0M
2022-05-13 36.97 37.30 36.97 37.30 0.0M
2022-05-12 35.72 36.63 35.72 36.63 0.0M
2022-05-11 35.57 35.57 35.46 35.46 0.0M
2022-05-10 35.60 35.65 35.58 35.65 0.0M
2022-05-09 36.26 36.26 35.71 35.71 0.0M
2022-05-06 36.60 36.60 36.51 36.52 0.0M
2022-05-05 37.73 37.73 37.36 37.37 0.0M
2022-05-04 37.00 37.00 36.94 36.94 0.0M
2022-05-03 37.50 37.74 37.22 37.27 0.0M
2022-05-02 37.75 37.75 37.31 37.44 0.0M
2022-04-29 40.07 40.07 39.39 39.39 0.0M
2022-04-28 39.93 40.55 39.93 40.53 0.0M
2022-04-27 39.21 39.43 39.21 39.36 0.0M
2022-04-26 40.02 40.02 39.65 39.69 0.0M
2022-04-25 40.31 40.72 40.22 40.57 0.0M
2022-04-22 40.72 40.81 40.61 40.69 0.0M
2022-04-21 41.83 41.87 41.38 41.40 0.0M
2022-04-20 42.11 42.11 41.96 41.96 0.0M
2022-04-19 40.92 41.46 40.92 41.46 0.0M
2022-04-18 41.13 41.13 40.89 40.91 0.0M
2022-04-14 41.17 41.24 41.12 41.12 0.0M
2022-04-13 41.25 41.25 41.25 41.25 0.0M
2022-04-12 41.22 41.22 41.22 41.22 0.0M
2022-04-11 41.14 41.14 40.88 41.00 0.0M
2022-04-08 42.07 42.07 42.07 42.07 0.0M
2022-04-07 40.28 40.28 40.27 40.27 0.0M
2022-04-06 41.17 41.17 40.88 40.91 0.0M
2022-04-05 41.98 41.98 41.94 41.94 0.0M
2022-04-04 43.37 43.37 43.16 43.16 0.0M
2022-04-01 42.90 43.28 42.80 43.14 0.0M
2022-03-31 43.40 43.40 43.39 43.39 0.0M
2022-03-30 43.81 43.81 43.74 43.74 0.0M
2022-03-29 43.81 43.81 43.81 43.81 0.0M
2022-03-28 43.07 43.16 43.07 43.16 0.0M
2022-03-25 43.40 43.51 43.40 43.51 0.0M
2022-03-24 43.51 43.51 43.12 43.30 0.0M
2022-03-23 43.62 43.62 43.62 43.62 0.0M
2022-03-22 44.31 44.31 44.25 44.25 0.0M
2022-03-21 43.40 43.72 43.40 43.72 0.0M
2022-03-18 43.56 43.96 43.56 43.95 0.0M
2022-03-17 43.20 43.50 43.20 43.50 0.0M
2022-03-16 42.55 42.55 42.46 42.46 0.0M
2022-03-15 41.41 41.87 41.41 41.67 0.0M
2022-03-14 41.30 41.41 41.16 41.17 0.0M
2022-03-11 42.68 42.89 42.52 42.60 0.0M
2022-03-10 41.38 41.38 41.19 41.19 0.0M
2022-03-09 42.65 42.65 41.70 41.71 0.0M
2022-03-08 42.20 42.20 41.18 41.72 0.0M
2022-03-07 42.75 42.75 42.00 42.00 0.0M
2022-03-04 41.98 42.61 41.90 42.61 0.0M
2022-03-03 42.12 42.27 42.12 42.25 0.0M
2022-03-02 41.92 42.39 41.92 42.39 0.0M
2022-03-01 41.40 41.40 40.50 40.50 0.0M
2022-02-28 41.75 42.10 41.75 41.85 0.0M
2022-02-25 39.75 42.23 39.75 42.23 0.0M
2022-02-24 40.94 41.66 40.94 41.66 0.0M
2022-02-23 43.89 43.89 42.75 42.79 0.0M
2022-02-22 40.87 43.05 40.87 43.05 0.0M
2022-02-18 43.13 43.14 42.90 42.90 0.0M
2022-02-17 43.70 43.70 43.63 43.68 0.0M
2022-02-16 43.91 43.91 43.60 43.75 0.0M
2022-02-15 43.79 43.94 43.79 43.86 0.0M
2022-02-14 43.99 43.99 43.50 43.61 0.0M
2022-02-11 44.70 44.70 43.97 43.97 0.0M
2022-02-10 44.52 45.00 44.52 44.60 0.0M
2022-02-09 44.08 44.51 44.01 44.51 0.0M
2022-02-08 43.59 43.59 43.59 43.59 0.0M
2022-02-07 43.75 43.75 43.75 43.75 0.0M
2022-02-04 43.79 43.79 43.79 43.79 0.0M
2022-02-03 45.00 45.00 44.09 44.24 0.0M
2022-02-02 44.35 44.62 44.35 44.51 0.0M
2022-02-01 44.12 44.12 43.97 44.04 0.0M
2022-01-31 43.59 44.00 43.59 44.00 0.0M
2022-01-28 41.71 42.89 41.71 42.89 0.0M
2022-01-27 41.88 41.96 41.87 41.87 0.0M
2022-01-26 43.06 43.24 42.37 42.42 0.0M
2022-01-25 42.68 42.68 42.68 42.68 0.0M
2022-01-24 42.34 42.68 41.91 42.68 0.0M
2022-01-21 44.63 44.63 43.55 43.55 0.0M
2022-01-20 45.19 45.19 44.69 44.69 0.0M
2022-01-19 45.36 45.51 45.11 45.13 0.0M
2022-01-18 45.05 45.37 45.05 45.37 0.0M
2022-01-14 45.37 45.37 44.86 44.86 0.0M
2022-01-13 45.59 45.59 45.47 45.47 0.0M
2022-01-12 45.89 45.94 45.55 45.57 0.0M
2022-01-11 45.16 45.78 45.16 45.78 0.0M
2022-01-10 44.95 45.00 44.95 45.00 0.0M
2022-01-07 46.00 46.00 45.03 45.03 0.0M
2022-01-06 44.75 45.18 44.75 45.18 0.0M
2022-01-05 46.21 46.21 44.85 44.85 0.0M
2022-01-04 46.16 46.16 46.08 46.08 0.0M
2022-01-03 45.24 45.78 45.24 45.78 0.0M