TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.69	37.13	36.11	37.08	37.08	0.32%	771,611
Mar 6, 2026	37.21	37.26	36.87	36.96	36.96	-0.99%	431,114
Mar 5, 2026	37.50	37.88	37.31	37.33	37.33	-1.11%	287,318
Mar 4, 2026	37.42	37.82	37.23	37.75	37.75	0.45%	289,067
Mar 3, 2026	37.44	37.67	36.93	37.58	37.58	-0.90%	552,382
Mar 2, 2026	37.54	38.11	37.17	37.92	37.92	0.48%	441,378
Feb 27, 2026	37.50	37.88	37.25	37.74	37.74	0.05%	716,618
Feb 26, 2026	37.50	37.85	37.26	37.72	37.59	0.64%	756,114
Feb 25, 2026	37.31	37.62	37.07	37.48	37.35	0.62%	450,425
Feb 24, 2026	37.84	38.04	37.24	37.25	37.12	-1.66%	522,335
Feb 23, 2026	38.00	38.04	37.45	37.88	37.75	-0.34%	502,674
Feb 20, 2026	37.67	38.14	37.57	38.01	37.88	0.72%	371,558
Feb 19, 2026	38.25	38.29	37.71	37.74	37.61	-1.38%	399,212
Feb 18, 2026	37.93	38.67	37.86	38.27	38.14	0.68%	453,706
Feb 17, 2026	37.77	38.13	37.47	38.01	37.88	0.96%	568,189
Feb 13, 2026	37.71	37.83	37.10	37.65	37.52	1.10%	553,841
Feb 12, 2026	38.67	38.70	37.22	37.24	37.11	-3.52%	928,235
Feb 11, 2026	38.52	38.64	38.10	38.60	38.47	0.08%	567,769
Feb 10, 2026	38.15	38.66	38.13	38.57	38.44	0.68%	553,321
Feb 9, 2026	38.20	38.44	38.04	38.31	38.18	0.31%	388,221
Feb 6, 2026	38.25	38.51	38.00	38.19	38.06	0.26%	359,807
Feb 5, 2026	38.45	38.56	38.00	38.09	37.96	-0.83%	623,425
Feb 4, 2026	38.27	39.16	38.21	38.41	38.28	0.73%	870,524
Feb 3, 2026	38.39	38.64	38.00	38.13	38.00	-0.52%	448,022
Feb 2, 2026	38.40	38.73	38.24	38.33	38.20	-0.60%	784,456
Jan 30, 2026	37.99	38.78	37.95	38.56	38.43	0.89%	1,240,419
Jan 29, 2026	38.14	38.69	37.90	38.22	37.96	0.50%	679,463
Jan 28, 2026	38.03	38.51	38.01	38.03	37.77	-0.11%	477,661
Jan 27, 2026	38.37	38.85	38.05	38.07	37.81	-1.12%	462,483
Jan 26, 2026	38.83	39.06	38.35	38.50	38.24	-0.62%	587,085
Jan 23, 2026	38.80	39.05	38.50	38.74	38.48	-0.28%	467,958
Jan 22, 2026	38.74	39.14	38.70	38.85	38.59	0.70%	403,657
Jan 21, 2026	38.80	38.88	38.58	38.58	38.32	-0.34%	349,207
Jan 20, 2026	39.15	39.15	38.70	38.71	38.45	-1.65%	417,120
Jan 19, 2026	39.76	39.85	39.11	39.36	39.09	-1.38%	407,565
Jan 16, 2026	39.50	40.01	39.46	39.91	39.64	1.04%	429,008
Jan 15, 2026	39.27	39.60	39.15	39.50	39.23	0.89%	285,062
Jan 14, 2026	39.53	39.88	39.02	39.15	38.88	-0.71%	448,825
Jan 13, 2026	39.70	39.85	39.20	39.43	39.16	-0.73%	562,354
Jan 12, 2026	39.38	39.87	39.00	39.72	39.45	1.17%	493,698
Jan 9, 2026	38.83	39.39	38.52	39.26	38.99	1.03%	565,233
Jan 8, 2026	38.48	39.00	38.48	38.86	38.60	0.94%	340,831
Jan 7, 2026	38.44	38.98	38.29	38.50	38.24	0.26%	676,003
Jan 6, 2026	38.40	38.80	38.01	38.40	38.14	-0.03%	593,088
Jan 5, 2026	37.86	39.47	37.35	38.41	38.15	3.48%	878,552
Jan 2, 2026	36.81	37.27	36.76	37.12	36.87	0.68%	280,230
Dec 31, 2025	36.89	36.90	36.52	36.87	36.62	0.03%	263,128
Dec 30, 2025	36.99	37.08	36.81	36.86	36.48	-0.38%	376,949
Dec 29, 2025	36.57	37.46	36.57	37.00	36.62	0.60%	519,094
Dec 24, 2025	36.77	36.87	36.56	36.78	36.40	0.11%	222,829
Dec 23, 2025	36.78	37.10	36.70	36.74	36.36	-0.11%	396,473
Dec 22, 2025	37.02	37.03	36.67	36.78	36.40	-1.16%	715,836
Dec 19, 2025	37.78	38.00	37.21	37.21	36.83	-1.33%	5,456,019
Dec 18, 2025	37.41	38.01	37.31	37.71	37.32	0.91%	854,410
Dec 17, 2025	36.40	37.46	36.40	37.37	36.99	2.58%	911,592
Dec 16, 2025	36.09	36.71	36.01	36.43	36.06	0.83%	607,234
Dec 15, 2025	36.21	36.30	35.78	36.13	35.76	-	685,648
Dec 12, 2025	36.26	36.64	36.11	36.13	35.76	0.08%	572,777
Dec 11, 2025	36.59	36.67	35.95	36.10	35.73	-1.20%	385,013
Dec 10, 2025	36.68	36.92	36.28	36.54	36.16	-0.16%	590,934
Dec 9, 2025	35.93	36.93	35.85	36.60	36.22	1.89%	777,248
Dec 8, 2025	36.28	36.28	35.32	35.92	35.55	-1.48%	987,037
Dec 5, 2025	36.95	36.99	36.38	36.46	36.09	-1.25%	539,681
Dec 4, 2025	37.10	37.43	36.90	36.92	36.54	-0.73%	399,469
Dec 3, 2025	37.29	37.60	36.97	37.19	36.81	-0.38%	649,805
Dec 2, 2025	37.53	37.58	37.15	37.33	36.95	-0.43%	429,533
Dec 1, 2025	37.85	37.98	37.47	37.49	37.10	-1.42%	387,208
Nov 28, 2025	37.75	38.20	37.52	38.03	37.64	0.50%	247,172
Nov 27, 2025	37.58	38.09	37.58	37.84	37.32	0.19%	158,824
Nov 26, 2025	37.91	37.92	37.43	37.77	37.25	-0.37%	645,518
Nov 25, 2025	37.78	38.30	37.78	37.91	37.39	0.66%	478,387
Nov 24, 2025	38.18	38.23	37.65	37.66	37.15	-1.36%	412,107
Nov 21, 2025	37.93	38.35	37.69	38.18	37.66	0.87%	624,707
Nov 20, 2025	37.95	38.23	37.77	37.85	37.33	-0.21%	362,358
Nov 19, 2025	38.62	38.85	37.84	37.93	37.41	-1.79%	647,546
Nov 18, 2025	38.22	38.91	38.22	38.62	38.09	0.57%	545,354
Nov 17, 2025	39.28	39.58	38.25	38.40	37.88	-2.34%	1,168,268
Nov 14, 2025	38.60	39.45	38.42	39.32	38.78	1.60%	983,367
Nov 13, 2025	39.06	39.55	38.57	38.70	38.17	-0.92%	688,520
Nov 12, 2025	38.25	39.15	38.24	39.06	38.53	1.96%	787,523
Nov 11, 2025	37.37	38.38	37.35	38.31	37.79	2.49%	529,324
Nov 10, 2025	38.11	38.11	37.26	37.38	36.87	-1.37%	570,924
Nov 7, 2025	37.99	38.34	37.13	37.90	37.38	0.56%	368,256
Nov 6, 2025	37.33	37.69	37.22	37.69	37.18	1.26%	542,513
Nov 5, 2025	37.51	37.79	36.78	37.22	36.71	-1.04%	943,418
Nov 4, 2025	38.17	38.18	37.51	37.61	37.10	-1.49%	392,848
Nov 3, 2025	38.53	38.68	37.92	38.18	37.66	-1.01%	512,491
Oct 31, 2025	38.28	38.80	38.04	38.57	38.04	0.34%	556,704
Oct 30, 2025	38.15	38.47	37.97	38.44	37.79	0.73%	364,311
Oct 29, 2025	39.05	39.15	38.11	38.16	37.51	-2.15%	577,716
Oct 28, 2025	39.55	39.55	38.98	39.00	38.34	-1.49%	432,510
Oct 27, 2025	39.47	39.61	39.35	39.59	38.92	0.15%	217,384
Oct 24, 2025	39.72	39.73	39.40	39.53	38.86	-0.20%	291,707
Oct 23, 2025	39.63	39.69	39.27	39.61	38.94	0.03%	332,015
Oct 22, 2025	39.25	39.87	39.11	39.60	38.93	0.76%	343,066
Oct 21, 2025	39.24	39.68	39.22	39.30	38.63	-0.08%	361,466
Oct 20, 2025	39.19	39.40	39.09	39.33	38.66	0.64%	534,687
Oct 17, 2025	39.03	39.18	38.93	39.08	38.42	-0.08%	520,168
Oct 16, 2025	39.90	40.03	39.05	39.11	38.45	-2.05%	560,514
Oct 15, 2025	40.03	40.09	39.61	39.93	39.25	-0.32%	543,634