Canadian Apartment Properties Real Estate Investment Trust Tr Un Historical Stock Prices

CDPYF 
$23.1
*  
-0.39
-1.66 %
Get CDPYF Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CDPYF now


Community Rating:
View:    CDPYF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 23.10 23.10 23.10 550
05/20/2016 23.48 23.49 23.48 23.49 1,300
05/19/2016 23.2955 23.2955 23.0821 23.0821 760
05/18/2016 23.72 23.979 23.6655 23.6655 4,140
05/17/2016 24.0914 24.0914 23.892 23.892 2,531
05/16/2016 24.139 24.3019 24.139 24.3019 1,756
05/13/2016 24 24 23.897 23.897 2,061
05/12/2016 24.17 24.17 24.16 24.16 1,900
05/11/2016 24.58 24.61 24.156 24.156 3,400
05/10/2016 24.03 24.832 24.03 24.5969 3,070
05/09/2016 24.0084 24.0084 24.0045 24.0045 430
05/06/2016 23.5441 23.5441 23.5441 23.5441 00
05/05/2016 23.27 23.7512 23.27 23.5441 4,758
05/04/2016 23.27 23.27 23.23 23.23 691
05/03/2016 23.3957 23.3957 23.3335 23.372 3,603
05/02/2016 23.8439 23.8439 23.55 23.55 700
04/29/2016 23.7828 23.7828 23.72 23.72 1,323
04/28/2016 23.7661 23.7661 23.6265 23.6334 13,646
04/27/2016 23.42 23.6693 23.42 23.5924 3,054
04/26/2016 23.33 23.3886 23.29 23.3746 900
04/25/2016 23.0342 23.1238 23.0324 23.12 3,833
04/22/2016 23.2297 23.2297 23.08 23.08 1,200
04/21/2016 23.4852 23.4852 23.0601 23.0679 2,982
04/20/2016 23.52 23.6925 23.52 23.6 3,258
04/19/2016 23.68 23.68 23.6056 23.6056 905
04/18/2016 23.31 23.31 23.31 23.31 117
04/15/2016 23.3341 23.3341 23.1069 23.2501 3,002
04/14/2016 23.151 23.151 23.151 23.151 00
04/13/2016 23.1359 23.151 23.1359 23.151 1,500
04/12/2016 23 23.18 23 23.18 2,591
04/11/2016 22.6153 22.682 22.5331 22.682 1,232
04/08/2016 22.236 22.4185 22.236 22.3992 1,251
04/07/2016 22.24 22.24 22.0722 22.14 1,350
04/06/2016 22.2019 22.29 22.2019 22.29 6,134
04/05/2016 22.05 22.107 22.05 22.1 935
04/04/2016 22.276 22.4 22.27 22.27 2,680
04/01/2016 21.9995 22.15 21.9995 22.06 1,475
03/31/2016 22.38 22.3922 22.1751 22.25 3,450
03/30/2016 22.17 22.2468 21.9932 22.1997 3,914
03/29/2016 21.7348 22.0071 21.671 21.9628 6,000
03/28/2016 21.549 21.6 21.534 21.6 910
03/24/2016 21.6028 21.6405 21.5256 21.5256 2,700
03/23/2016 22.03 22.03 21.62 21.72 9,460
03/22/2016 22.19 22.38 22.19 22.271 3,800
03/21/2016 22.3807 22.3807 22.36 22.36 1,251
03/18/2016 22.8229 22.8229 22.8229 22.8229 217
03/17/2016 22.9115 23.03 22.9115 23.01 3,061
03/16/2016 22.0617 22.4498 22.0575 22.4498 6,776
03/15/2016 22 22.02 22 22.02 650
03/14/2016 21.844 22.074 21.82 22.074 1,548
03/11/2016 22.296 22.296 22.171 22.171 1,000
03/10/2016 21.7031 21.7031 21.7031 21.7031 100
03/09/2016 21.8262 22.112 21.8262 22.07 1,535
03/08/2016 21.8207 21.8207 21.8207 21.8207 00
03/07/2016 21.77 21.8207 21.74 21.8207 3,314
03/04/2016 21.9164 21.9164 21.9164 21.9164 125
03/03/2016 21.9314 21.99 21.9314 21.99 716
03/02/2016 21.55 21.97 21.55 21.97 1,200
03/01/2016 21.72 21.7784 21.709 21.77 1,512
02/29/2016 21.482 21.482 21.3439 21.3439 2,254
02/26/2016 21.2583 21.2583 21.2583 21.2583 00
02/25/2016 21.28 21.4386 21.2583 21.2583 3,575
02/24/2016 20.99 21.2558 20.99 21.2558 5,809
02/23/2016 21.02 21.2249 21.02 21.2008 3,842
02/22/2016 21.1018 21.1018 21.1018 21.1018 302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?