Canadian Apartment Properties (PK) Historical Data - CDPYF | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Canadian Apartment Properties (PK) (CDPYF)
Canadian Apartment Properties (PK) (CDPYF) Historical

Canadian Apartment Properties (PK) (CDPYF)

31.37

1.70

(5.73%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.64	2.08265538562	30.73	31.935	29.67	1768	31.2080656	CS
4	-3.11	-9.01972157773	34.48	34.53	29.66	3206	32.70416898	CS
12	-3.76	-10.7031027612	35.13	37.498	29.66	10919	35.73309454	CS
26	1.45	4.84625668449	29.92	40.63	29.406	15624	35.86550582	CS
52	-4.63	-12.8611111111	36	40.63	29.406	11449	35.84362857	CS
156	-13.15	-29.5372866128	44.52	50.47	27.11	5219	37.222646	CS
260	-4.06224	-11.4648128371	35.43224	50.47	25.56	4113	37.38139774	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	29.67	-1.8	-5.72	29.67	29.67	29.67	162
1713907740	31.47	-0.47	-1.46	31.48	31.48	31.47	402
1713821340	31.935	0.93	3.02	31.64	31.935	31.62	2631
1713561900	31	0.16	0.51	30.8226	31	30.47	1863
1713475500	30.8428	-0.07	-0.22	30.73	30.8428	30.73	3781
1713389100	30.91	-0.2	-0.64	29.66	31.11	29.66	1139
1713302940	31.11	-0.61	-1.94	30.928	31.11	30.9199	695
1713216360	31.724	0	0.00	31.724	31.724	31.724	0
1712957160	31.724	-0.23	-0.72	31.724	31.724	31.724	273
1712870760	31.955	-0.65	-1.98	32.003999	32.003999	31.7	661
1712784000	32.6	-0.51	-1.55	32.84	32.84	32.6	2411
1712698140	33.112	0.4	1.23	33.17	33.17	32.85	1200
1712611200	32.71	0.2	0.62	32.85	32.85	32.466	3858
1712352000	32.509999	0	0.00	32.757199	32.757199	32.509999	602
1712265780	32.509999	-0.36	-1.10	32.58	32.58	32.509999	548
1712179500	32.869999	-0.35	-1.05	32.88	32.93	32.82	6138
1712092980	33.22	-1.2	-3.49	33.33	33.33	33.22	26838
1712006400	34.42	0	0.00	34.42	34.42	34.42	0
1711660800	34.42	0.29	0.85	34.48	34.53	34.4	1305
1711574580	34.13	-0.18	-0.52	34.404	34.404	34.13	30669
1711488000	34.31	0	0.00	34.31	34.31	34.31	0
1711401600	34.31	-1.3	-3.65	34.79	34.79	34.31	29648
1711142640	35.61	0	0.00	35.61	35.61	35.61	0
1711056240	35.61	-0.29	-0.81	35.9961	35.9961	35.6	3102
1710970140	35.9	0.16	0.45	35.54	35.9	35.54	2226
1710883740	35.74	-0.11	-0.31	36	36	35.74	6539
1710796800	35.85	0.24	0.67	35.66	35.85	35.66	3382
1710537720	35.61	0.81	2.33	35.61	35.61	35.61	260
1710451740	34.8	-0.89	-2.49	34.8	34.8	34.8	3525
1710365340	35.6901	-0.64	-1.76	35.6901	35.6901	35.6901	272
1710278940	36.33	-0.19	-0.52	36.33	36.33	36.33	538
1710192540	36.52	-0.26	-0.71	36.523	36.523	36.52	628
1709936640	36.78	0.54	1.50	34.79	36.85	34.79	2238
1709850360	36.2381	0.73	2.05	36.2381	36.2381	36.2381	1127
1709764080	35.51	-0.18	-0.50	35.75	35.75	35.51	1711
1709677620	35.69	0.12	0.33	35.69	35.69	35.69	409
1709590980	35.574	0.18	0.52	35.5675	35.574	35.3667	2703
1709332140	35.39	0.18	0.50	35.3275	35.39	35.3275	3103
1709245440	35.213	-0.86	-2.38	35.48	35.48	35.213	19018
1709159340	36.07	0	0.00	36.07	36.07	36.07	0
1709072940	36.07	-0.13	-0.35	36.058	36.07	36.058	1548
1708986360	36.1978	-1.3	-3.47	36.7999	36.7999	36.1978	194619
1708726800	37.498	0.14	0.37	37.498	37.498	37.498	5853
1708640940	37.36	0.49	1.33	37.36	37.36	37.36	8706
1708554000	36.87	0	0.00	36.87	36.87	36.87	0
1708467600	36.87	-0.39	-1.03	36.87	36.87	36.87	4317
1708122180	37.2553	-0.2	-0.55	37.2553	37.2553	37.2553	9148
1708036140	37.46	0.99	2.73	37.46	37.46	37.46	51736
1707949620	36.465	0.75	2.09	36.08	36.465	36.08	51731
1707863340	35.72	-1.21	-3.28	36.8	36.8	35.61	39186
1707776940	36.93	0.13	0.35	37.0113	37.074	36.93	7549
1707517200	36.8	1.02	2.85	36.8	36.8	36.8	400
1707431340	35.78	0	0.00	35.78	35.78	35.78	0
1707344940	35.78	0.44	1.25	35.6004	35.78	35.6004	1054
1707258480	35.34	0.69	1.98	34.436	35.34	34.436	931
1707172140	34.654	-0.36	-1.02	34.654	34.654	34.654	359
1706912580	35.0108	-0.11	-0.31	35.13	35.17	35.0108	3218
1706826540	35.12	0	0.00	35.12	35.12	35.12	0
1706740140	35.12	0.25	0.72	35.12	35.12	35.12	891
1706653320	34.87	-0.33	-0.94	34.93	34.93	34.87	310
1706567340	35.2	0.32	0.93	35.03	35.2	35.03	62362
1706307780	34.876	1.75	5.27	34.876	34.876	34.876	188
1706221620	33.13	-2.72	-7.58	33.13	33.13	33.13	281

Canadian Apartment Prope... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions