TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	44.96	45.24	44.76	45.01	45.01	0.07%	279,351
Jul 17, 2025	45.03	45.21	44.91	44.98	44.98	-0.16%	223,074
Jul 16, 2025	45.01	45.92	45.01	45.05	45.05	-1.31%	215,947
Jul 15, 2025	45.60	46.01	45.37	45.65	45.65	0.11%	334,736
Jul 14, 2025	45.02	45.65	44.94	45.60	45.60	0.95%	227,678
Jul 11, 2025	44.10	45.33	43.75	45.17	45.17	1.92%	528,030
Jul 10, 2025	44.35	44.89	44.28	44.32	44.32	-0.43%	335,074
Jul 9, 2025	44.31	44.77	44.16	44.51	44.51	0.66%	528,588
Jul 8, 2025	44.43	44.78	44.03	44.22	44.22	-1.07%	495,490
Jul 7, 2025	45.11	45.19	44.30	44.70	44.70	-0.67%	450,855
Jul 4, 2025	44.46	45.21	44.26	45.00	45.00	1.19%	241,561
Jul 3, 2025	44.70	44.74	44.18	44.47	44.47	-0.56%	196,805
Jul 2, 2025	44.40	44.95	44.08	44.72	44.72	0.70%	326,332
Jun 30, 2025	44.20	44.70	43.81	44.41	44.41	0.11%	368,452
Jun 27, 2025	43.64	44.84	43.64	44.36	44.23	1.67%	680,615
Jun 26, 2025	43.21	43.65	43.21	43.63	43.50	1.02%	279,118
Jun 25, 2025	43.46	43.62	43.18	43.19	43.06	-1.21%	316,519
Jun 24, 2025	43.79	43.99	43.52	43.72	43.59	0.23%	323,090
Jun 23, 2025	43.62	44.13	43.42	43.62	43.49	-0.25%	336,870
Jun 20, 2025	43.87	43.98	43.49	43.73	43.60	0.16%	1,211,636
Jun 19, 2025	43.73	43.92	43.58	43.66	43.53	-0.41%	205,381
Jun 18, 2025	43.74	44.17	43.73	43.84	43.71	0.21%	232,957
Jun 17, 2025	44.05	44.11	43.53	43.75	43.62	-0.82%	285,234
Jun 16, 2025	44.81	45.24	43.99	44.11	43.98	-1.17%	282,022
Jun 13, 2025	44.70	45.06	44.41	44.63	44.50	-1.02%	320,777
Jun 12, 2025	44.23	45.13	44.12	45.09	44.96	1.74%	462,256
Jun 11, 2025	44.64	45.08	44.29	44.32	44.19	-0.67%	427,821
Jun 10, 2025	44.66	45.18	44.60	44.62	44.49	-0.02%	240,223
Jun 9, 2025	44.43	44.93	44.39	44.63	44.50	0.70%	375,855
Jun 6, 2025	44.37	44.77	44.08	44.32	44.19	-0.09%	230,987
Jun 5, 2025	44.08	44.50	44.06	44.36	44.23	0.43%	185,824
Jun 4, 2025	44.47	44.84	44.16	44.17	44.04	-0.67%	317,023
Jun 3, 2025	44.98	45.02	44.34	44.47	44.34	-1.00%	234,052
Jun 2, 2025	44.77	45.48	44.73	44.92	44.79	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