U.S. markets open in 7 hours 43 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,175.00 +18.00 (+0.05%) F Nasdaq
18,916.50 +40.50 (+0.21%) E-mini Russell 2000 Index Futur
2,082.50 +6.00 (+0.29%) Petróleo
78.86 +1.14 (+1.47%) Oro
2,352.00 +17.50 (+0.75%)
Canadian Apartment Properties Real Estate Investment Trust (CAR-UN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 44.58 | 44.72 | 44.32 | 44.43 | 44.43 | 107,100 |
| 24 may 2024 | 44.71 | 45.10 | 44.40 | 44.69 | 44.69 | 268,700 |
| 23 may 2024 | 44.73 | 44.92 | 44.28 | 44.61 | 44.61 | 331,400 |
| 22 may 2024 | 45.02 | 45.09 | 44.25 | 44.71 | 44.71 | 341,400 |
| 21 may 2024 | 45.26 | 45.74 | 45.18 | 45.33 | 45.33 | 248,500 |
| 17 may 2024 | 45.56 | 45.71 | 45.18 | 45.27 | 45.27 | 189,800 |
| 16 may 2024 | 45.66 | 45.86 | 45.39 | 45.61 | 45.61 | 270,000 |
| 15 may 2024 | 46.10 | 46.60 | 45.65 | 45.65 | 45.65 | 502,700 |
| 14 may 2024 | 46.30 | 46.36 | 45.44 | 45.75 | 45.75 | 509,500 |
| 13 may 2024 | 46.25 | 46.58 | 45.81 | 46.00 | 46.00 | 327,500 |
| 10 may 2024 | 46.46 | 46.46 | 45.92 | 46.07 | 46.07 | 165,500 |
| 09 may 2024 | 45.93 | 46.49 | 45.89 | 46.22 | 46.22 | 372,800 |
| 08 may 2024 | 44.72 | 45.57 | 44.72 | 45.50 | 45.50 | 342,200 |
| 07 may 2024 | 45.28 | 45.68 | 44.88 | 44.92 | 44.92 | 287,400 |
| 06 may 2024 | 44.61 | 45.32 | 44.50 | 45.29 | 45.29 | 414,500 |
| 03 may 2024 | 44.20 | 44.67 | 43.71 | 44.41 | 44.41 | 353,400 |
| 02 may 2024 | 43.09 | 43.62 | 42.79 | 43.53 | 43.53 | 339,600 |
| 01 may 2024 | 42.64 | 43.32 | 42.53 | 42.82 | 42.82 | 303,400 |
| 30 abr 2024 | 42.41 | 43.20 | 42.41 | 42.85 | 42.85 | 326,000 |
| 29 abr 2024 | 43.09 | 43.46 | 42.43 | 42.68 | 42.68 | 367,600 |
| 29 abr 2024 | 0.121 Dividendo | |||||
| 26 abr 2024 | 42.94 | 43.37 | 42.85 | 43.22 | 43.10 | 215,400 |
| 25 abr 2024 | 42.46 | 42.94 | 42.00 | 42.83 | 42.71 | 344,200 |
| 24 abr 2024 | 42.90 | 43.14 | 42.75 | 43.00 | 42.88 | 284,000 |
| 23 abr 2024 | 43.48 | 43.77 | 42.98 | 43.04 | 42.92 | 773,800 |
| 22 abr 2024 | 42.75 | 43.76 | 42.72 | 43.23 | 43.11 | 326,400 |
| 19 abr 2024 | 42.38 | 42.90 | 42.27 | 42.67 | 42.55 | 536,600 |
| 18 abr 2024 | 42.57 | 42.57 | 41.92 | 42.32 | 42.20 | 719,700 |
| 17 abr 2024 | 43.34 | 43.46 | 42.28 | 42.49 | 42.37 | 327,900 |
| 16 abr 2024 | 43.23 | 43.33 | 42.39 | 43.11 | 42.99 | 360,000 |
| 15 abr 2024 | 44.10 | 44.21 | 42.90 | 43.41 | 43.29 | 233,300 |
| 12 abr 2024 | 43.94 | 44.22 | 43.54 | 43.86 | 43.74 | 351,000 |
| 11 abr 2024 | 44.37 | 44.38 | 43.47 | 44.28 | 44.16 | 304,300 |
| 10 abr 2024 | 44.72 | 44.99 | 43.74 | 44.11 | 43.99 | 444,000 |
| 09 abr 2024 | 44.43 | 45.92 | 44.28 | 45.59 | 45.46 | 519,600 |
| 08 abr 2024 | 44.50 | 44.64 | 44.08 | 44.42 | 44.30 | 278,700 |
| 05 abr 2024 | 44.01 | 44.79 | 43.94 | 44.36 | 44.24 | 439,300 |
| 04 abr 2024 | 44.40 | 44.96 | 43.97 | 44.09 | 43.97 | 389,900 |
| 03 abr 2024 | 45.01 | 45.13 | 44.32 | 44.46 | 44.34 | 370,700 |
| 02 abr 2024 | 45.55 | 45.88 | 45.01 | 45.06 | 44.93 | 429,300 |
| 01 abr 2024 | 46.25 | 46.45 | 45.84 | 45.93 | 45.80 | 295,300 |
| 28 mar 2024 | 46.42 | 46.86 | 46.11 | 46.49 | 46.36 | 328,000 |
| 27 mar 2024 | 46.17 | 46.76 | 46.14 | 46.41 | 46.28 | 305,500 |
| 27 mar 2024 | 0.121 Dividendo | |||||
| 26 mar 2024 | 46.77 | 46.83 | 46.15 | 46.17 | 45.92 | 330,900 |
| 25 mar 2024 | 47.02 | 47.50 | 46.57 | 46.60 | 46.35 | 469,300 |
| 22 mar 2024 | 48.50 | 48.50 | 47.12 | 47.19 | 46.93 | 752,700 |
| 21 mar 2024 | 48.81 | 48.92 | 48.16 | 48.32 | 48.06 | 416,300 |
| 20 mar 2024 | 48.34 | 48.53 | 48.05 | 48.37 | 48.11 | 455,600 |
| 19 mar 2024 | 48.38 | 49.05 | 48.22 | 48.38 | 48.12 | 255,400 |
| 18 mar 2024 | 48.15 | 48.72 | 47.79 | 48.50 | 48.24 | 224,200 |
| 15 mar 2024 | 47.76 | 48.50 | 47.74 | 48.06 | 47.80 | 1,257,900 |
| 14 mar 2024 | 47.67 | 47.94 | 47.01 | 47.91 | 47.65 | 373,500 |
| 13 mar 2024 | 48.44 | 48.69 | 47.48 | 47.74 | 47.48 | 358,100 |
| 12 mar 2024 | 49.23 | 49.33 | 48.34 | 48.47 | 48.21 | 330,900 |
| 11 mar 2024 | 49.30 | 49.49 | 48.87 | 49.31 | 49.04 | 169,200 |
| 08 mar 2024 | 49.46 | 49.86 | 49.25 | 49.53 | 49.26 | 281,300 |
| 07 mar 2024 | 48.25 | 49.26 | 48.25 | 49.21 | 48.94 | 614,700 |
| 06 mar 2024 | 48.03 | 48.45 | 47.78 | 48.07 | 47.81 | 261,500 |
| 05 mar 2024 | 48.21 | 48.56 | 47.66 | 47.77 | 47.51 | 243,600 |
| 04 mar 2024 | 48.00 | 48.38 | 47.55 | 48.24 | 47.98 | 294,300 |
| 01 mar 2024 | 47.72 | 48.52 | 47.65 | 48.17 | 47.91 | 485,300 |
| 29 feb 2024 | 47.98 | 48.22 | 47.45 | 47.61 | 47.35 | 553,700 |
| 28 feb 2024 | 48.03 | 48.40 | 47.89 | 47.97 | 47.71 | 357,200 |
| 28 feb 2024 | 0.121 Dividendo | |||||
| 27 feb 2024 | 48.65 | 48.89 | 48.18 | 48.55 | 48.17 | 456,500 |
| 26 feb 2024 | 49.92 | 49.93 | 48.50 | 48.59 | 48.21 | 524,100 |
| 23 feb 2024 | 50.25 | 51.00 | 50.23 | 50.23 | 49.83 | 376,100 |
| 22 feb 2024 | 50.31 | 50.60 | 49.89 | 50.44 | 50.04 | 452,300 |
| 21 feb 2024 | 50.14 | 50.51 | 50.01 | 50.30 | 49.90 | 248,200 |
| 20 feb 2024 | 49.70 | 50.29 | 49.48 | 50.28 | 49.88 | 427,400 |
| 16 feb 2024 | 49.72 | 50.56 | 49.68 | 50.35 | 49.95 | 267,800 |
| 15 feb 2024 | 49.68 | 50.55 | 49.60 | 50.16 | 49.76 | 567,700 |
| 14 feb 2024 | 48.89 | 49.62 | 48.69 | 49.28 | 48.89 | 453,800 |
| 13 feb 2024 | 48.75 | 49.20 | 48.07 | 48.37 | 47.99 | 501,800 |
| 12 feb 2024 | 49.55 | 50.08 | 49.37 | 49.74 | 49.35 | 276,700 |
| 09 feb 2024 | 49.02 | 49.74 | 48.81 | 49.55 | 49.16 | 376,500 |
| 08 feb 2024 | 48.31 | 49.24 | 48.14 | 48.97 | 48.58 | 330,800 |
| 07 feb 2024 | 47.51 | 48.91 | 47.48 | 48.55 | 48.17 | 537,200 |
| 06 feb 2024 | 46.41 | 47.74 | 46.41 | 47.51 | 47.14 | 325,500 |
| 05 feb 2024 | 46.91 | 46.98 | 46.41 | 46.68 | 46.31 | 240,700 |
| 02 feb 2024 | 47.44 | 47.76 | 46.70 | 47.43 | 47.06 | 299,800 |
| 01 feb 2024 | 46.52 | 48.16 | 46.42 | 48.12 | 47.74 | 336,300 |
| 31 ene 2024 | 46.95 | 47.30 | 46.47 | 46.67 | 46.30 | 342,600 |
| 30 ene 2024 | 47.38 | 47.39 | 46.56 | 46.85 | 46.48 | 336,300 |
| 30 ene 2024 | 0.121 Dividendo | |||||
| 29 ene 2024 | 47.38 | 47.71 | 46.74 | 47.50 | 47.01 | 238,200 |
| 26 ene 2024 | 46.67 | 47.40 | 46.46 | 47.12 | 46.63 | 224,800 |
| 25 ene 2024 | 47.15 | 47.19 | 46.29 | 46.68 | 46.19 | 624,500 |
| 24 ene 2024 | 48.18 | 48.25 | 46.65 | 46.74 | 46.25 | 446,700 |
| 23 ene 2024 | 47.81 | 48.26 | 47.41 | 47.87 | 47.37 | 336,800 |
| 22 ene 2024 | 47.15 | 48.27 | 47.15 | 47.76 | 47.26 | 361,400 |
| 19 ene 2024 | 46.60 | 47.39 | 46.46 | 47.15 | 46.66 | 405,700 |
| 18 ene 2024 | 46.74 | 47.19 | 45.95 | 46.38 | 45.90 | 238,700 |
| 17 ene 2024 | 47.51 | 47.51 | 45.95 | 46.41 | 45.93 | 579,500 |
| 16 ene 2024 | 48.22 | 48.52 | 47.39 | 48.15 | 47.65 | 310,800 |
| 15 ene 2024 | 47.76 | 48.65 | 47.76 | 48.54 | 48.03 | 611,600 |
| 12 ene 2024 | 46.98 | 48.20 | 46.66 | 48.06 | 47.56 | 377,000 |
| 11 ene 2024 | 46.94 | 46.94 | 46.20 | 46.56 | 46.07 | 809,600 |
| 10 ene 2024 | 47.51 | 47.62 | 46.89 | 46.94 | 46.45 | 311,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.