TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.77	37.15	36.74	36.96	36.96	0.35%	271,395
Apr 27, 2026	37.07	37.20	36.79	36.83	36.83	-0.65%	292,769
Apr 24, 2026	36.92	37.18	36.80	37.07	37.07	0.43%	180,146
Apr 23, 2026	36.42	37.06	36.42	36.91	36.91	1.10%	261,607
Apr 22, 2026	36.91	37.05	36.43	36.51	36.51	-0.73%	228,437
Apr 21, 2026	37.03	37.36	36.65	36.78	36.78	-0.81%	301,807
Apr 20, 2026	37.73	37.82	37.00	37.08	37.08	-2.09%	496,487
Apr 17, 2026	37.49	38.08	37.49	37.87	37.87	0.93%	404,353
Apr 16, 2026	36.99	37.63	36.99	37.52	37.52	1.68%	1,227,246
Apr 15, 2026	37.13	37.30	36.80	36.90	36.90	-0.27%	514,239
Apr 14, 2026	36.48	37.10	36.48	37.00	37.00	1.48%	440,014
Apr 13, 2026	35.98	36.46	35.63	36.46	36.46	1.22%	639,807
Apr 10, 2026	36.51	36.66	35.72	36.02	36.02	-0.99%	732,637
Apr 9, 2026	36.72	36.90	36.34	36.38	36.38	-1.17%	359,116
Apr 8, 2026	36.93	37.30	36.64	36.81	36.81	0.49%	408,273
Apr 7, 2026	36.47	36.78	36.29	36.63	36.63	0.49%	326,175
Apr 6, 2026	36.40	36.91	36.40	36.45	36.45	-0.22%	167,542
Apr 2, 2026	35.92	36.67	35.80	36.53	36.53	1.25%	294,985
Apr 1, 2026	35.75	36.20	35.56	36.08	36.08	1.61%	448,195
Mar 31, 2026	35.61	35.90	35.47	35.51	35.51	0.54%	532,846
Mar 30, 2026	35.67	36.00	35.31	35.32	35.19	-0.42%	332,521
Mar 27, 2026	35.76	35.77	35.34	35.47	35.34	-1.03%	533,074
Mar 26, 2026	35.92	36.35	35.68	35.84	35.71	-0.44%	591,103
Mar 25, 2026	36.36	36.48	36.00	36.00	35.87	0.03%	632,180
Mar 24, 2026	35.50	36.17	35.48	35.99	35.86	0.98%	540,388
Mar 23, 2026	35.46	35.99	35.35	35.64	35.51	1.05%	378,552
Mar 20, 2026	35.88	35.88	35.10	35.27	35.14	-1.75%	1,260,046
Mar 19, 2026	35.97	36.03	35.70	35.90	35.77	-0.22%	445,100
Mar 18, 2026	36.09	36.35	35.84	35.98	35.85	-0.53%	453,009
Mar 17, 2026	36.07	36.71	36.07	36.17	36.04	0.61%	297,127
Mar 16, 2026	36.25	36.43	35.94	35.95	35.82	-0.19%	275,937
Mar 13, 2026	35.90	36.21	35.66	36.02	35.89	0.61%	594,346
Mar 12, 2026	36.12	36.23	35.42	35.80	35.67	-1.27%	886,265
Mar 11, 2026	36.88	37.05	36.14	36.26	36.13	-2.11%	668,753
Mar 10, 2026	37.10	37.25	36.94	37.04	36.90	-0.11%	593,659
Mar 9, 2026	36.69	37.13	36.11	37.08	36.94	0.32%	789,041
Mar 6, 2026	37.21	37.26	36.87	36.96	36.82	-0.99%	431,114
Mar 5, 2026	37.50	37.88	37.31	37.33	37.19	-1.11%	287,318
Mar 4, 2026	37.42	37.82	37.23	37.75	37.61	0.45%	300,352
Mar 3, 2026	37.44	37.67	36.93	37.58	37.44	-0.90%	552,382
Mar 2, 2026	37.54	38.11	37.17	37.92	37.78	0.48%	441,378
Feb 27, 2026	37.50	37.88	37.25	37.74	37.60	0.05%	716,618
Feb 26, 2026	37.50	37.85	37.26	37.72	37.45	0.64%	756,114
Feb 25, 2026	37.31	37.62	37.07	37.48	37.22	0.62%	450,425
Feb 24, 2026	37.84	38.04	37.24	37.25	36.99	-1.66%	522,335
Feb 23, 2026	38.00	38.04	37.45	37.88	37.61	-0.34%	502,674
Feb 20, 2026	37.67	38.14	37.57	38.01	37.74	0.72%	371,558
Feb 19, 2026	38.25	38.29	37.71	37.74	37.47	-1.38%	399,212
Feb 18, 2026	37.93	38.67	37.86	38.27	38.00	0.68%	453,706
Feb 17, 2026	37.77	38.13	37.47	38.01	37.74	0.96%	568,189
Feb 13, 2026	37.71	37.83	37.10	37.65	37.38	1.10%	553,841
Feb 12, 2026	38.67	38.70	37.22	37.24	36.98	-3.52%	928,235
Feb 11, 2026	38.52	38.64	38.10	38.60	38.33	0.08%	567,769
Feb 10, 2026	38.15	38.66	38.13	38.57	38.30	0.68%	553,321
Feb 9, 2026	38.20	38.44	38.04	38.31	38.04	0.31%	388,221
Feb 6, 2026	38.25	38.51	38.00	38.19	37.92	0.26%	359,807
Feb 5, 2026	38.45	38.56	38.00	38.09	37.82	-0.83%	623,425
Feb 4, 2026	38.27	39.16	38.21	38.41	38.14	0.73%	870,524
Feb 3, 2026	38.39	38.64	38.00	38.13	37.86	-0.52%	448,022
Feb 2, 2026	38.40	38.73	38.24	38.33	38.06	-0.60%	784,456
Jan 30, 2026	37.99	38.78	37.95	38.56	38.29	0.89%	1,240,419
Jan 29, 2026	38.14	38.69	37.90	38.22	37.82	0.50%	679,463
Jan 28, 2026	38.03	38.51	38.01	38.03	37.63	-0.11%	477,661
Jan 27, 2026	38.37	38.85	38.05	38.07	37.67	-1.12%	462,483
Jan 26, 2026	38.83	39.06	38.35	38.50	38.10	-0.62%	587,085
Jan 23, 2026	38.80	39.05	38.50	38.74	38.34	-0.28%	467,958
Jan 22, 2026	38.74	39.14	38.70	38.85	38.45	0.70%	403,657
Jan 21, 2026	38.80	38.88	38.58	38.58	38.18	-0.34%	349,207
Jan 20, 2026	39.15	39.15	38.70	38.71	38.31	-1.65%	417,120
Jan 19, 2026	39.76	39.85	39.11	39.36	38.95	-1.38%	407,565
Jan 16, 2026	39.50	40.01	39.46	39.91	39.49	1.04%	429,008
Jan 15, 2026	39.27	39.60	39.15	39.50	39.09	0.89%	285,062
Jan 14, 2026	39.53	39.88	39.02	39.15	38.74	-0.71%	448,825
Jan 13, 2026	39.70	39.85	39.20	39.43	39.02	-0.73%	562,354
Jan 12, 2026	39.38	39.87	39.00	39.72	39.31	1.17%	493,698
Jan 9, 2026	38.83	39.39	38.52	39.26	38.85	1.03%	565,233
Jan 8, 2026	38.48	39.00	38.48	38.86	38.45	0.94%	340,831
Jan 7, 2026	38.44	38.98	38.29	38.50	38.10	0.26%	676,003
Jan 6, 2026	38.40	38.80	38.01	38.40	38.00	-0.03%	593,088
Jan 5, 2026	37.86	39.47	37.35	38.41	38.01	3.48%	878,552
Jan 2, 2026	36.81	37.27	36.76	37.12	36.73	0.68%	280,230
Dec 31, 2025	36.89	36.90	36.52	36.87	36.49	0.03%	263,128
Dec 30, 2025	36.99	37.08	36.81	36.86	36.35	-0.38%	376,949
Dec 29, 2025	36.57	37.46	36.57	37.00	36.49	0.60%	519,094
Dec 24, 2025	36.77	36.87	36.56	36.78	36.27	0.11%	222,829
Dec 23, 2025	36.78	37.10	36.70	36.74	36.23	-0.11%	396,473
Dec 22, 2025	37.02	37.03	36.67	36.78	36.27	-1.16%	715,836
Dec 19, 2025	37.78	38.00	37.21	37.21	36.69	-1.33%	5,456,019
Dec 18, 2025	37.41	38.01	37.31	37.71	37.19	0.91%	854,410
Dec 17, 2025	36.40	37.46	36.40	37.37	36.85	2.58%	911,592
Dec 16, 2025	36.09	36.71	36.01	36.43	35.92	0.83%	607,234
Dec 15, 2025	36.21	36.30	35.78	36.13	35.63	-	685,648
Dec 12, 2025	36.26	36.64	36.11	36.13	35.63	0.08%	572,777
Dec 11, 2025	36.59	36.67	35.95	36.10	35.60	-1.20%	385,013
Dec 10, 2025	36.68	36.92	36.28	36.54	36.03	-0.16%	590,934
Dec 9, 2025	35.93	36.93	35.85	36.60	36.09	1.89%	777,248
Dec 8, 2025	36.28	36.28	35.32	35.92	35.42	-1.48%	987,037
Dec 5, 2025	36.95	36.99	36.38	36.46	35.95	-1.25%	539,681
Dec 4, 2025	37.10	37.43	36.90	36.92	36.41	-0.73%	399,469
Dec 3, 2025	37.29	37.60	36.97	37.19	36.67	-0.38%	649,805