Hot penny stocks... don't get burned
   

Historical Prices for Canadian Apartment Properties Real Estate Investment Trust (CAR.UN)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Cdn Apartment Un (CAR.UN:CA) 
$ 12.30   -0.30 (-2.38%) Volume: 130.24 k 4:10 PM EST Dec 4, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/4/08 12.23 12.73 11.99 12.30 130,243 -0.30 -2.38%
12/3/08 12.69 12.79 12.02 12.60 173,082 -0.20 -1.56%
12/2/08 13.20 13.20 12.62 12.80 96,943 -0.37 -2.81%
12/1/08 13.50 13.50 13.06 13.17 73,692 -0.38 -2.80%
11/28/08 13.20 13.98 13.17 13.55 112,550 0.32  2.42%
11/27/08 13.17 13.44 12.60 13.23 264,579 -0.20 -1.49%
11/26/08 12.39 13.43 12.39 13.43 69,201 0.70  5.50%
11/25/08 12.43 13.14 12.35 12.73 72,138 0.37  2.99%
11/24/08 11.41 12.52 11.41 12.36 133,669 0.56  4.75%
11/21/08 12.04 12.08 11.37 11.80 147,954 -0.28 -2.32%
11/20/08 12.56 12.79 12.00 12.08 189,575 -0.77 -5.99%
11/19/08 13.57 13.70 12.59 12.85 145,952 -0.64 -4.74%
11/18/08 13.64 13.64 13.21 13.49 85,450 0.08  0.60%
11/17/08 13.75 13.75 13.18 13.41 57,757 -0.59 -4.21%
11/14/08 13.90 14.00 13.52 14.00 98,969 0.12  0.86%
11/13/08 14.05 14.09 13.36 13.88 111,466 -0.17 -1.21%
11/12/08 13.92 14.50 13.84 14.05 179,555 -0.18 -1.26%
11/11/08 14.20 14.38 13.93 14.23 88,037 -0.07 -0.49%
11/10/08 14.81 14.81 14.05 14.30 151,588 -0.31 -2.12%
11/7/08 13.93 14.72 13.93 14.61 228,759 0.39  2.74%
11/6/08 14.60 14.60 13.90 14.22 83,908 -0.42 -2.87%
11/5/08 14.95 15.07 14.25 14.64 180,678 -0.32 -2.14%
11/4/08 14.24 14.98 13.88 14.96 91,486 1.21  8.80%
11/3/08 13.54 13.76 13.38 13.75 173,942 0.40  3.00%
10/31/08 13.55 13.55 13.11 13.35 165,302 -0.10 -0.74%
10/30/08 13.36 13.45 13.28 13.45 154,712 – –
10/29/08 13.50 13.66 13.17 13.45 153,532 0.08  0.60%
10/28/08 13.50 13.99 13.05 13.37 156,220 0.26  1.98%
10/27/08 12.81 13.40 12.81 13.11 158,642 -0.14 -1.06%
10/24/08 13.00 13.32 12.50 13.25 202,771 -0.63 -4.54%
10/23/08 13.93 14.00 13.35 13.88 81,183 -0.12 -0.86%
10/22/08 14.88 14.88 13.93 14.00 132,817 -0.88 -5.91%
10/21/08 14.96 14.96 14.34 14.88 171,870 0.08  0.54%
10/20/08 14.20 14.96 14.00 14.80 141,306 0.74  5.26%
10/17/08 13.70 14.13 13.43 14.06 82,580 0.48  3.53%
10/16/08 13.22 13.58 12.55 13.58 118,091 0.68  5.27%
10/15/08 13.40 14.09 12.80 12.90 139,653 -0.50 -3.73%
10/14/08 14.08 15.42 13.21 13.40 236,270 -0.35 -2.55%
10/10/08 12.50 14.81 11.35 13.75 267,943 0.15  1.10%
10/9/08 13.38 13.87 13.25 13.60 156,427 -0.14 -1.02%
10/8/08 13.07 13.74 13.07 13.74 263,630 -0.01 -0.07%
10/7/08 13.76 14.84 13.36 13.75 169,796 -0.65 -4.51%
10/6/08 15.33 15.33 13.86 14.40 102,362 -0.99 -6.43%
10/3/08 15.31 15.73 15.27 15.39 60,920 -0.21 -1.35%
10/2/08 15.58 15.60 15.27 15.60 67,233 – –
10/1/08 15.89 15.95 15.60 15.60 43,322 -0.30 -1.89%
9/30/08 15.31 16.24 15.31 15.90 75,532 0.26  1.66%
9/29/08 16.12 16.44 15.25 15.64 114,899 -0.56 -3.46%
9/26/08 16.21 16.49 16.10 16.20 77,657 -0.39 -2.35%
9/25/08 16.90 16.90 16.36 16.59 72,281 -0.21 -1.25%
9/24/08 16.75 16.80 16.63 16.80 57,547 -0.08 -0.47%
9/23/08 16.58 16.99 16.58 16.88 157,661 -0.10 -0.59%
9/22/08 17.19 17.45 16.77 16.98 99,882 -1.02 -5.67%
9/19/08 16.10 18.00 16.04 18.00 165,174 1.82  11.25%
9/18/08 16.50 16.50 15.82 16.18 55,951 -0.12 -0.74%
9/17/08 16.75 16.80 16.04 16.30 85,517 -0.44 -2.63%
9/16/08 16.24 16.74 16.24 16.74 49,650 0.33  2.01%
9/15/08 16.31 16.42 16.04 16.41 90,253 0.10  0.61%
9/12/08 16.00 16.43 15.91 16.31 106,627 -0.05 -0.31%
9/11/08 16.06 16.36 15.70 16.36 53,890 0.39  2.44%
9/10/08 15.91 16.25 15.81 15.97 73,658 -0.05 -0.31%
9/9/08 16.80 16.80 15.98 16.02 108,876 -0.78 -4.64%
9/8/08 16.65 16.95 16.65 16.80 61,832 0.20  1.20%
9/5/08 16.21 16.60 16.15 16.60 63,119 -0.05 -0.30%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for CAR.UN stock. Download CAR.UN report.
Research Report
Get the full report for FREE
Date:2008-09-01
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download CAR.UN report
  
Example preview: Research report for Canadian Apartment Properties Real Estate Investment Trust (CAR.UN) Research report for Canadian Apartment Properties Real Estate Investment Trust (CAR.UN) Research report for Canadian Apartment Properties Real Estate Investment Trust (CAR.UN) Research report for Canadian Apartment Properties Real Estate Investment Trust (CAR.UN)
   
   
 
Home > Companies > Canadian Apartment Properties Real Estate Investment Trust
Home | Message boards | Newsletters | Latest Comments | VC directory | AIM London Stock Exchange | Canadian stocks | Chinese stocks | Broker Directory
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2008 hotstocked.com - All rights reserved.