TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	37.29	37.60	36.97	37.19	37.19	-0.38%	649,805
Dec 2, 2025	37.53	37.58	37.15	37.33	37.33	-0.43%	429,533
Dec 1, 2025	37.85	37.98	37.47	37.49	37.49	-1.42%	387,208
Nov 28, 2025	37.75	38.20	37.52	38.03	38.03	0.50%	247,172
Nov 27, 2025	37.58	38.09	37.58	37.84	37.71	0.19%	158,824
Nov 26, 2025	37.91	37.92	37.43	37.77	37.64	-0.37%	645,518
Nov 25, 2025	37.78	38.30	37.78	37.91	37.78	0.66%	478,387
Nov 24, 2025	38.18	38.23	37.65	37.66	37.53	-1.36%	412,107
Nov 21, 2025	37.93	38.35	37.69	38.18	38.05	0.87%	624,707
Nov 20, 2025	37.95	38.23	37.77	37.85	37.72	-0.21%	362,358
Nov 19, 2025	38.62	38.85	37.84	37.93	37.80	-1.79%	647,546
Nov 18, 2025	38.22	38.91	38.22	38.62	38.49	0.57%	545,354
Nov 17, 2025	39.28	39.58	38.25	38.40	38.27	-2.34%	1,168,268
Nov 14, 2025	38.60	39.45	38.42	39.32	39.19	1.60%	983,367
Nov 13, 2025	39.06	39.55	38.57	38.70	38.57	-0.92%	688,520
Nov 12, 2025	38.25	39.15	38.24	39.06	38.93	1.96%	787,523
Nov 11, 2025	37.37	38.38	37.35	38.31	38.18	2.49%	529,324
Nov 10, 2025	38.11	38.11	37.26	37.38	37.25	-1.37%	570,924
Nov 7, 2025	37.99	38.34	37.13	37.90	37.77	0.56%	368,256
Nov 6, 2025	37.33	37.69	37.22	37.69	37.56	1.26%	542,513
Nov 5, 2025	37.51	37.79	36.78	37.22	37.09	-1.04%	943,418
Nov 4, 2025	38.17	38.18	37.51	37.61	37.48	-1.49%	392,848
Nov 3, 2025	38.53	38.68	37.92	38.18	38.05	-1.01%	512,491
Oct 31, 2025	38.28	38.80	38.04	38.57	38.44	0.34%	556,704
Oct 30, 2025	38.15	38.47	37.97	38.44	38.18	0.73%	364,311
Oct 29, 2025	39.05	39.15	38.11	38.16	37.90	-2.15%	577,716
Oct 28, 2025	39.55	39.55	38.98	39.00	38.74	-1.49%	432,510
Oct 27, 2025	39.47	39.61	39.35	39.59	39.32	0.15%	217,384
Oct 24, 2025	39.72	39.73	39.40	39.53	39.26	-0.20%	291,707
Oct 23, 2025	39.63	39.69	39.27	39.61	39.34	0.03%	332,015
Oct 22, 2025	39.25	39.87	39.11	39.60	39.33	0.76%	343,066
Oct 21, 2025	39.24	39.68	39.22	39.30	39.03	-0.08%	361,466
Oct 20, 2025	39.19	39.40	39.09	39.33	39.06	0.64%	534,687
Oct 17, 2025	39.03	39.18	38.93	39.08	38.82	-0.08%	520,168
Oct 16, 2025	39.90	40.03	39.05	39.11	38.85	-2.05%	560,514
Oct 15, 2025	40.03	40.09	39.61	39.93	39.66	-0.32%	543,634
Oct 14, 2025	39.55	40.34	39.55	40.06	39.79	0.20%	377,511
Oct 10, 2025	39.72	40.07	39.52	39.98	39.71	0.71%	361,697
Oct 9, 2025	40.22	40.22	39.59	39.70	39.43	-1.17%	362,291
Oct 8, 2025	39.92	40.25	39.70	40.17	39.90	0.53%	371,125
Oct 7, 2025	40.51	40.51	39.90	39.96	39.69	-1.02%	419,803
Oct 6, 2025	40.78	40.78	40.23	40.37	40.10	-0.91%	344,325
Oct 3, 2025	40.47	40.82	40.34	40.74	40.46	0.82%	353,307
Oct 2, 2025	40.48	40.56	40.22	40.41	40.14	-0.27%	354,298
Oct 1, 2025	40.79	40.88	40.29	40.52	40.25	-0.44%	448,374
Sep 30, 2025	40.60	40.74	40.31	40.70	40.42	0.22%	355,698
Sep 29, 2025	40.36	40.65	40.03	40.61	40.34	0.40%	332,638
Sep 26, 2025	40.27	40.59	40.15	40.45	40.05	0.57%	373,809
Sep 25, 2025	40.53	40.76	39.55	40.22	39.82	-1.23%	693,345
Sep 24, 2025	41.16	41.30	40.55	40.72	40.32	-0.78%	552,150