TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	38.00	38.04	37.45	37.88	37.88	-0.34%	502,674
Feb 20, 2026	37.67	38.14	37.57	38.01	38.01	0.72%	371,558
Feb 19, 2026	38.25	38.29	37.71	37.74	37.74	-1.38%	399,212
Feb 18, 2026	37.93	38.67	37.86	38.27	38.27	0.68%	453,706
Feb 17, 2026	37.77	38.13	37.47	38.01	38.01	0.96%	568,189
Feb 13, 2026	37.71	37.83	37.10	37.65	37.65	1.10%	553,841
Feb 12, 2026	38.67	38.70	37.22	37.24	37.24	-3.52%	928,235
Feb 11, 2026	38.52	38.64	38.10	38.60	38.60	0.08%	567,769
Feb 10, 2026	38.15	38.66	38.13	38.57	38.57	0.68%	553,321
Feb 9, 2026	38.20	38.44	38.04	38.31	38.31	0.31%	388,221
Feb 6, 2026	38.25	38.51	38.00	38.19	38.19	0.26%	359,807
Feb 5, 2026	38.45	38.56	38.00	38.09	38.09	-0.83%	623,425
Feb 4, 2026	38.27	39.16	38.21	38.41	38.41	0.73%	870,524
Feb 3, 2026	38.39	38.64	38.00	38.13	38.13	-0.52%	448,022
Feb 2, 2026	38.40	38.73	38.24	38.33	38.33	-0.60%	784,456
Jan 30, 2026	37.99	38.78	37.95	38.56	38.56	0.89%	1,240,419
Jan 29, 2026	38.14	38.69	37.90	38.22	38.09	0.50%	679,463
Jan 28, 2026	38.03	38.51	38.01	38.03	37.90	-0.11%	477,661
Jan 27, 2026	38.37	38.85	38.05	38.07	37.94	-1.12%	462,483
Jan 26, 2026	38.83	39.06	38.35	38.50	38.37	-0.62%	587,085
Jan 23, 2026	38.80	39.05	38.50	38.74	38.61	-0.28%	467,958
Jan 22, 2026	38.74	39.14	38.70	38.85	38.72	0.70%	403,657
Jan 21, 2026	38.80	38.88	38.58	38.58	38.45	-0.34%	349,207
Jan 20, 2026	39.15	39.15	38.70	38.71	38.58	-1.65%	417,120
Jan 19, 2026	39.76	39.85	39.11	39.36	39.23	-1.38%	407,565
Jan 16, 2026	39.50	40.01	39.46	39.91	39.78	1.04%	429,008
Jan 15, 2026	39.27	39.60	39.15	39.50	39.37	0.89%	285,062
Jan 14, 2026	39.53	39.88	39.02	39.15	39.02	-0.71%	448,825
Jan 13, 2026	39.70	39.85	39.20	39.43	39.30	-0.73%	562,354
Jan 12, 2026	39.38	39.87	39.00	39.72	39.59	1.17%	493,698
Jan 9, 2026	38.83	39.39	38.52	39.26	39.13	1.03%	565,233
Jan 8, 2026	38.48	39.00	38.48	38.86	38.73	0.94%	340,831
Jan 7, 2026	38.44	38.98	38.29	38.50	38.37	0.26%	676,003
Jan 6, 2026	38.40	38.80	38.01	38.40	38.27	-0.03%	593,088
Jan 5, 2026	37.86	39.47	37.35	38.41	38.28	3.48%	878,552
Jan 2, 2026	36.81	37.27	36.76	37.12	36.99	0.68%	280,230
Dec 31, 2025	36.89	36.90	36.52	36.87	36.75	0.03%	263,128
Dec 30, 2025	36.99	37.08	36.81	36.86	36.61	-0.38%	376,949
Dec 29, 2025	36.57	37.46	36.57	37.00	36.75	0.60%	519,094
Dec 24, 2025	36.77	36.87	36.56	36.78	36.53	0.11%	222,829
Dec 23, 2025	36.78	37.10	36.70	36.74	36.49	-0.11%	396,473
Dec 22, 2025	37.02	37.03	36.67	36.78	36.53	-1.16%	715,836
Dec 19, 2025	37.78	38.00	37.21	37.21	36.95	-1.33%	5,456,019
Dec 18, 2025	37.41	38.01	37.31	37.71	37.45	0.91%	854,410
Dec 17, 2025	36.40	37.46	36.40	37.37	37.11	2.58%	911,592
Dec 16, 2025	36.09	36.71	36.01	36.43	36.18	0.83%	607,234
Dec 15, 2025	36.21	36.30	35.78	36.13	35.88	-	685,648
Dec 12, 2025	36.26	36.64	36.11	36.13	35.88	0.08%	572,777
Dec 11, 2025	36.59	36.67	35.95	36.10	35.85	-1.20%	385,013
Dec 10, 2025	36.68	36.92	36.28	36.54	36.29	-0.16%	590,934