TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	44.37	44.77	44.08	44.21	44.21	-0.34%	77,709
Jun 5, 2025	44.08	44.50	44.06	44.36	44.36	0.43%	185,824
Jun 4, 2025	44.47	44.84	44.16	44.17	44.17	-0.67%	317,023
Jun 3, 2025	44.98	45.02	44.34	44.47	44.47	-1.00%	234,052
Jun 2, 2025	44.77	45.48	44.73	44.92	44.92	0.36%	504,597
May 30, 2025	44.75	45.04	44.63	44.76	44.76	-0.22%	392,039
May 29, 2025	44.59	45.34	44.59	44.86	44.73	0.67%	593,924
May 28, 2025	44.18	44.60	43.93	44.56	44.43	0.95%	448,689
May 27, 2025	42.27	44.53	42.20	44.14	44.01	5.30%	727,797
May 26, 2025	41.36	42.22	41.36	41.92	41.80	1.28%	200,616
May 23, 2025	41.50	41.80	41.38	41.39	41.27	-0.34%	267,820
May 22, 2025	41.71	41.85	41.41	41.53	41.41	-0.43%	299,150
May 21, 2025	42.92	43.13	41.57	41.71	41.59	-3.58%	325,062
May 20, 2025	43.00	43.62	43.00	43.26	43.14	0.58%	437,427
May 16, 2025	41.95	43.10	41.95	43.01	42.89	2.43%	469,848
May 15, 2025	41.31	42.11	41.31	41.99	41.87	1.82%	349,978
May 14, 2025	41.77	41.90	41.18	41.24	41.12	-1.41%	352,915
May 13, 2025	41.65	42.22	41.51	41.83	41.71	0.14%	392,947
May 12, 2025	42.42	42.50	41.62	41.77	41.65	-0.90%	440,741
May 9, 2025	41.58	42.56	41.47	42.15	42.03	-0.68%	374,217
May 8, 2025	42.55	42.89	41.63	42.44	42.32	-0.19%	369,103
May 7, 2025	42.52	42.75	42.18	42.52	42.40	0.19%	383,541
May 6, 2025	43.21	43.34	42.23	42.44	42.32	-1.99%	414,737
May 5, 2025	43.40	43.73	43.10	43.30	43.18	-0.48%	371,560
May 2, 2025	43.42	43.80	43.02	43.51	43.38	0.62%	341,916
May 1, 2025	42.02	43.46	41.90	43.24	43.12	2.71%	463,311
Apr 30, 2025	41.28	42.12	40.91	42.10	41.98	2.11%	650,734
Apr 29, 2025	41.05	41.42	40.65	41.23	40.98	0.15%	275,443
Apr 28, 2025	41.04	41.44	40.92	41.17	40.92	-0.22%	287,319
Apr 25, 2025	40.99	41.58	40.73	41.26	41.01	0.76%	313,969
Apr 24, 2025	40.52	41.30	40.52	40.95	40.70	0.74%	230,917
Apr 23, 2025	41.04	41.47	40.56	40.65	40.41	-0.05%	293,767
Apr 22, 2025	40.51	40.87	40.33	40.67	40.43	1.40%	325,514
Apr 21, 2025	40.65	41.00	39.68	40.11	39.87	-1.55%	285,474
Apr 17, 2025	40.65	40.84	40.31	40.74	40.50	0.89%	342,489
Apr 16, 2025	39.63	40.71	39.52	40.38	40.14	2.10%	514,528
Apr 15, 2025	39.42	39.95	39.25	39.55	39.31	0.43%	704,226
Apr 14, 2025	39.49	39.95	39.19	39.38	39.14	0.38%	326,553
Apr 11, 2025	38.93	39.38	38.69	39.23	38.99	0.80%	675,523
Apr 10, 2025	39.80	40.20	38.48	38.92	38.69	-3.38%	505,609
Apr 9, 2025	38.09	40.57	37.28	40.28	40.04	3.98%	691,012
Apr 8, 2025	40.04	40.24	38.15	38.74	38.51	-1.37%	843,614
Apr 7, 2025	39.01	40.00	38.35	39.28	39.04	-2.17%	810,743
Apr 4, 2025	42.00	42.01	39.91	40.15	39.91	-5.26%	744,683
Apr 3, 2025	42.64	42.86	41.95	42.38	42.13	-0.96%	519,030
Apr 2, 2025	42.32	42.82	42.06	42.79	42.53	0.12%	348,215
Apr 1, 2025	43.15	43.24	42.34	42.74	42.48	-0.93%	439,430
Mar 31, 2025	42.87	43.62	42.84	43.14	42.88	-0.09%	528,229
Mar 28, 2025	43.23	43.51	42.82	43.18	42.79	-0.23%	610,857
Mar 27, 2025	42.52	43.43	42.52	43.28	42.89	1.55%	408,859