TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	43.15	43.24	42.34	42.74	42.74	-0.93%	439,430
Mar 31, 2025	42.87	43.62	42.84	43.14	43.14	-0.09%	528,229
Mar 28, 2025	43.23	43.51	42.82	43.18	43.05	-0.23%	610,857
Mar 27, 2025	42.52	43.43	42.52	43.28	43.15	1.55%	408,859
Mar 26, 2025	42.83	43.32	42.52	42.62	42.49	-0.49%	700,492
Mar 25, 2025	43.24	43.90	42.71	42.83	42.70	-1.09%	713,549
Mar 24, 2025	42.58	43.41	42.36	43.30	43.17	1.50%	496,319
Mar 21, 2025	42.49	42.80	41.87	42.66	42.53	0.83%	1,319,872
Mar 20, 2025	42.32	42.71	42.10	42.31	42.18	-0.28%	377,362
Mar 19, 2025	41.92	42.66	41.92	42.43	42.30	0.93%	353,300
Mar 18, 2025	42.05	42.46	41.61	42.04	41.91	-0.19%	411,470
Mar 17, 2025	41.25	42.29	41.25	42.12	41.99	1.99%	366,970
Mar 14, 2025	41.97	42.00	40.92	41.30	41.18	-1.41%	476,000
Mar 13, 2025	41.40	42.34	41.40	41.89	41.76	1.18%	634,573
Mar 12, 2025	40.84	41.48	40.65	41.40	41.28	1.17%	537,087
Mar 11, 2025	40.42	41.07	40.30	40.92	40.80	1.46%	554,679
Mar 10, 2025	41.10	41.79	40.30	40.33	40.21	-2.89%	473,895
Mar 7, 2025	41.03	41.83	40.98	41.53	41.41	1.00%	337,868
Mar 6, 2025	41.55	41.73	40.63	41.12	41.00	-2.35%	505,059
Mar 5, 2025	41.10	42.12	41.08	42.11	41.98	2.08%	608,488
Mar 4, 2025	40.36	41.60	39.87	41.25	41.13	1.80%	580,844
Mar 3, 2025	40.35	40.81	40.10	40.52	40.40	0.47%	423,485
Feb 28, 2025	39.17	40.84	38.92	40.33	40.33	2.73%	6,071,078
Feb 27, 2025	40.22	40.25	39.20	39.26	39.13	-2.56%	649,034
Feb 26, 2025	39.81	40.32	39.75	40.29	40.16	1.36%	470,595
Feb 25, 2025	39.50	40.28	39.50	39.75	39.62	0.89%	560,260
Feb 24, 2025	39.80	39.87	39.37	39.40	39.27	-1.03%	627,220
Feb 21, 2025	40.17	40.27	39.65	39.81	39.68	-0.97%	462,528
Feb 20, 2025	39.84	40.31	39.60	40.20	40.07	0.68%	582,141
Feb 19, 2025	40.39	40.42	39.55	39.93	39.80	-1.46%	863,160
Feb 18, 2025	40.46	41.17	40.28	40.52	40.39	-0.27%	533,482
Feb 14, 2025	41.41	42.35	40.47	40.63	40.50	-1.74%	913,736
Feb 13, 2025	41.04	41.65	41.04	41.35	41.21	1.03%	457,980
Feb 12, 2025	40.86	41.36	40.79	40.93	40.80	-1.06%	499,880
Feb 11, 2025	41.29	42.00	41.20	41.37	41.23	-0.62%	271,949
Feb 10, 2025	40.79	41.69	40.54	41.63	41.49	2.18%	472,144
Feb 7, 2025	41.02	41.03	40.43	40.74	40.61	-1.02%	377,831
Feb 6, 2025	41.81	42.09	41.10	41.16	41.02	-1.77%	400,662
Feb 5, 2025	40.05	41.91	40.01	41.90	41.76	5.17%	655,981
Feb 4, 2025	39.90	40.50	39.52	39.84	39.71	-0.15%	521,566
Feb 3, 2025	39.89	40.35	39.23	39.90	39.77	-1.51%	625,974
Jan 31, 2025	40.20	40.80	39.93	40.51	40.38	0.35%	749,307
Jan 30, 2025	40.17	40.84	40.14	40.37	40.11	0.80%	418,641
Jan 29, 2025	41.07	41.25	39.84	40.05	39.79	-2.25%	390,622
Jan 28, 2025	40.48	41.24	40.48	40.97	40.71	1.26%	480,679
Jan 27, 2025	40.00	40.65	39.98	40.46	40.20	1.05%	512,047
Jan 24, 2025	40.01	40.28	39.71	40.04	39.78	-0.02%	764,544
Jan 23, 2025	40.21	40.48	39.92	40.05	39.79	-0.42%	625,448
Jan 22, 2025	40.26	40.41	39.84	40.22	39.96	-0.10%	804,952
Jan 21, 2025	40.51	40.64	39.77	40.26	40.00	-0.64%	840,067