TSX: CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.17	42.99	41.76	42.56	42.56	0.90%	1,283,167
Dec 19, 2024	42.00	42.65	41.67	42.18	42.18	-0.31%	1,111,908
Dec 18, 2024	43.90	44.18	42.27	42.31	42.31	-3.78%	870,671
Dec 17, 2024	43.48	44.73	43.40	43.97	43.97	0.66%	877,479
Dec 16, 2024	43.67	44.33	43.49	43.68	43.68	-0.48%	479,898
Dec 13, 2024	44.15	44.41	43.88	43.89	43.89	-0.95%	610,014
Dec 12, 2024	44.15	44.49	44.12	44.31	44.31	-0.02%	561,300
Dec 11, 2024	44.14	44.53	43.86	44.32	44.32	0.68%	459,746
Dec 10, 2024	44.19	44.43	43.80	44.02	44.02	-0.41%	482,684
Dec 9, 2024	44.82	45.16	44.01	44.20	44.20	-1.62%	629,100
Dec 6, 2024	45.22	45.78	44.79	44.93	44.93	-0.88%	472,108
Dec 5, 2024	45.39	45.83	45.11	45.33	45.33	-0.44%	407,200
Dec 4, 2024	45.90	46.38	45.50	45.53	45.53	-0.98%	495,500
Dec 3, 2024	46.07	46.61	45.68	45.98	45.98	-0.28%	619,539
Dec 2, 2024	45.60	46.49	45.26	46.11	46.11	0.57%	628,513
Nov 29, 2024	45.66	46.03	45.51	45.85	45.85	0.53%	420,200
Nov 28, 2024	45.35	46.09	45.35	45.61	45.48	0.57%	284,500
Nov 27, 2024	44.41	45.70	44.36	45.35	45.23	2.30%	557,140
Nov 26, 2024	45.40	45.83	43.95	44.33	44.21	-2.59%	768,200
Nov 25, 2024	44.69	46.15	44.64	45.51	45.39	1.83%	972,520
Nov 22, 2024	44.92	45.54	44.63	44.69	44.57	-0.69%	586,634
Nov 21, 2024	44.99	45.29	44.75	45.00	44.88	-0.44%	491,500
Nov 20, 2024	44.59	45.39	44.38	45.20	45.08	0.96%	549,700
Nov 19, 2024	44.67	45.02	44.23	44.77	44.65	-0.56%	418,300
Nov 18, 2024	44.59	45.21	44.59	45.02	44.90	0.49%	335,200
Nov 15, 2024	45.10	45.32	44.67	44.80	44.68	-1.04%	536,624
Nov 14, 2024	44.92	45.71	44.92	45.27	45.15	0.91%	526,004
Nov 13, 2024	45.18	45.20	44.57	44.86	44.74	-0.51%	385,411
Nov 12, 2024	44.89	45.54	44.70	45.09	44.97	0.22%	431,438
Nov 11, 2024	45.33	46.26	44.47	44.99	44.87	-0.68%	527,300
Nov 8, 2024	45.64	45.72	44.77	45.30	45.18	-1.07%	596,300
Nov 7, 2024	45.41	46.15	45.32	45.79	45.66	0.95%	461,600
Nov 6, 2024	46.12	46.12	44.97	45.36	45.24	-1.31%	467,323
Nov 5, 2024	46.03	46.17	45.48	45.96	45.83	-0.73%	490,900
Nov 4, 2024	45.49	46.65	45.28	46.30	46.17	1.65%	370,523
Nov 1, 2024	46.40	46.60	45.46	45.55	45.43	-1.81%	395,300
Oct 31, 2024	47.10	47.15	46.22	46.39	46.26	-1.72%	715,200
Oct 30, 2024	47.72	48.04	47.01	47.20	46.95	-1.30%	391,112
Oct 29, 2024	48.16	48.16	47.63	47.82	47.69	-1.08%	392,101
Oct 28, 2024	48.81	49.26	48.26	48.34	48.21	-0.33%	483,415
Oct 25, 2024	49.28	49.53	48.12	48.50	48.37	-1.70%	470,500
Oct 24, 2024	49.66	50.08	48.84	49.34	49.21	-0.92%	355,144
Oct 23, 2024	50.00	50.75	49.71	49.80	49.67	-1.35%	257,321
Oct 22, 2024	49.81	50.50	49.81	50.48	50.35	1.32%	312,434
Oct 21, 2024	50.58	50.72	49.39	49.82	49.69	-2.01%	484,300
Oct 18, 2024	51.22	51.30	50.78	50.84	50.71	-0.41%	254,804
Oct 17, 2024	51.35	51.50	50.71	51.05	50.91	-0.62%	334,200
Oct 16, 2024	51.50	51.91	51.31	51.37	51.23	0.35%	371,200
Oct 15, 2024	50.86	51.32	50.61	51.19	51.05	1.13%	366,600
Oct 11, 2024	50.46	50.98	50.40	50.62	50.49	0.52%	258,500
Oct 10, 2024	50.88	51.03	49.80	50.36	50.23	-1.56%	425,500
Oct 9, 2024	51.30	51.40	50.93	51.16	51.02	-0.27%	264,800
Oct 8, 2024	51.67	51.68	51.04	51.30	51.16	-0.74%	291,800
Oct 7, 2024	51.12	51.74	50.82	51.68	51.54	0.72%	293,500
Oct 4, 2024	52.19	52.19	51.10	51.31	51.17	-1.69%	457,920
Oct 3, 2024	53.00	53.10	51.92	52.19	52.05	-1.71%	610,909
Oct 2, 2024	53.98	54.29	53.07	53.10	52.96	-1.85%	423,800
Oct 1, 2024	54.99	55.04	53.82	54.10	53.96	-1.62%	362,942
Sep 30, 2024	53.97	55.13	53.56	54.99	54.84	1.68%	367,418
Sep 27, 2024	54.36	54.82	53.99	54.08	53.94	-0.81%	1,197,700
Sep 26, 2024	54.85	55.12	54.35	54.52	54.25	-0.57%	395,235
Sep 25, 2024	55.12	55.59	54.78	54.83	54.56	-0.49%	337,615
Sep 24, 2024	55.49	55.89	55.08	55.10	54.83	-1.04%	269,926
Sep 23, 2024	55.78	55.93	55.33	55.68	55.41	-0.07%	327,500
Sep 20, 2024	54.63	55.90	54.28	55.72	55.45	1.64%	1,135,100
Sep 19, 2024	55.07	55.43	54.50	54.82	54.55	0.38%	406,042
Sep 18, 2024	54.46	54.76	53.92	54.61	54.34	-0.16%	431,400
Sep 17, 2024	56.03	56.25	54.61	54.70	54.43	-2.88%	424,200
Sep 16, 2024	56.51	56.69	55.70	56.32	56.04	-0.48%	502,418
Sep 13, 2024	55.00	56.71	54.55	56.59	56.31	3.32%	621,900
Sep 12, 2024	54.15	54.80	54.02	54.77	54.50	1.14%	368,700
Sep 11, 2024	53.26	54.22	52.89	54.15	53.88	1.20%	337,442
Sep 10, 2024	53.19	53.61	52.93	53.51	53.25	0.73%	433,200
Sep 9, 2024	53.16	53.70	52.86	53.12	52.86	0.08%	332,114
Sep 6, 2024	53.21	53.30	52.49	53.08	52.82	0.13%	367,400
Sep 5, 2024	53.40	53.82	52.80	53.01	52.75	-0.53%	478,243
Sep 4, 2024	52.28	53.43	52.24	53.29	53.03	1.76%	277,728
Sep 3, 2024	52.11	52.41	51.73	52.37	52.11	-0.02%	195,635
Aug 30, 2024	51.68	52.61	51.68	52.38	52.12	1.20%	548,428
Aug 29, 2024	52.12	52.16	51.57	51.76	51.38	-0.79%	555,648
Aug 28, 2024	52.40	52.68	51.70	52.17	51.79	-0.55%	421,237
Aug 27, 2024	51.91	52.58	51.65	52.46	52.08	0.94%	284,231
Aug 26, 2024	52.05	52.34	51.77	51.97	51.59	-	156,233
Aug 23, 2024	51.35	52.06	51.28	51.97	51.59	1.31%	305,806
Aug 22, 2024	51.32	51.41	51.04	51.30	50.92	0.06%	211,700
Aug 21, 2024	50.40	51.49	50.40	51.27	50.89	1.87%	570,910
Aug 20, 2024	49.99	50.56	49.93	50.33	49.96	0.70%	290,134
Aug 19, 2024	49.75	50.31	49.64	49.98	49.61	0.48%	226,900
Aug 16, 2024	49.60	49.75	49.10	49.74	49.38	0.26%	241,300
Aug 15, 2024	49.37	49.98	49.30	49.61	49.25	0.63%	378,920
Aug 14, 2024	49.60	49.69	49.06	49.30	48.94	-0.44%	224,017
Aug 13, 2024	49.27	49.75	48.95	49.52	49.16	0.92%	384,500
Aug 12, 2024	49.15	49.16	48.45	49.07	48.71	-0.30%	216,611
Aug 9, 2024	48.93	49.52	48.74	49.22	48.86	1.11%	416,800
Aug 8, 2024	47.64	49.16	47.64	48.68	48.32	1.37%	378,100
Aug 7, 2024	48.78	48.92	47.55	48.02	47.67	-1.52%	392,500
Aug 6, 2024	47.39	48.86	47.39	48.76	48.40	0.31%	333,515
Aug 2, 2024	48.24	48.77	47.82	48.61	48.25	0.12%	376,231
Aug 1, 2024	48.33	48.65	47.95	48.55	48.19	1.15%	516,408
Jul 31, 2024	49.03	49.03	47.96	48.00	47.65	-2.00%	744,800