TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	36.25	36.43	35.98	36.02	-	-	178,426
Mar 13, 2026	35.90	36.21	35.66	36.02	36.02	0.61%	594,346
Mar 12, 2026	36.12	36.23	35.42	35.80	35.80	-1.27%	886,265
Mar 11, 2026	36.88	37.05	36.14	36.26	36.26	-2.11%	668,753
Mar 10, 2026	37.10	37.25	36.94	37.04	37.04	-0.11%	593,659
Mar 9, 2026	36.69	37.13	36.11	37.08	37.08	0.32%	771,611
Mar 6, 2026	37.21	37.26	36.87	36.96	36.96	-0.99%	431,114
Mar 5, 2026	37.50	37.88	37.31	37.33	37.33	-1.11%	287,318
Mar 4, 2026	37.42	37.82	37.23	37.75	37.75	0.45%	289,067
Mar 3, 2026	37.44	37.67	36.93	37.58	37.58	-0.90%	552,382
Mar 2, 2026	37.54	38.11	37.17	37.92	37.92	0.48%	441,378
Feb 27, 2026	37.50	37.88	37.25	37.74	37.74	0.05%	716,618
Feb 26, 2026	37.50	37.85	37.26	37.72	37.59	0.64%	756,114
Feb 25, 2026	37.31	37.62	37.07	37.48	37.35	0.62%	450,425
Feb 24, 2026	37.84	38.04	37.24	37.25	37.12	-1.66%	522,335
Feb 23, 2026	38.00	38.04	37.45	37.88	37.75	-0.34%	502,674
Feb 20, 2026	37.67	38.14	37.57	38.01	37.88	0.72%	371,558
Feb 19, 2026	38.25	38.29	37.71	37.74	37.61	-1.38%	399,212
Feb 18, 2026	37.93	38.67	37.86	38.27	38.14	0.68%	453,706
Feb 17, 2026	37.77	38.13	37.47	38.01	37.88	0.96%	568,189
Feb 13, 2026	37.71	37.83	37.10	37.65	37.52	1.10%	553,841
Feb 12, 2026	38.67	38.70	37.22	37.24	37.11	-3.52%	928,235
Feb 11, 2026	38.52	38.64	38.10	38.60	38.47	0.08%	567,769
Feb 10, 2026	38.15	38.66	38.13	38.57	38.44	0.68%	553,321
Feb 9, 2026	38.20	38.44	38.04	38.31	38.18	0.31%	388,221
Feb 6, 2026	38.25	38.51	38.00	38.19	38.06	0.26%	359,807
Feb 5, 2026	38.45	38.56	38.00	38.09	37.96	-0.83%	623,425
Feb 4, 2026	38.27	39.16	38.21	38.41	38.28	0.73%	870,524
Feb 3, 2026	38.39	38.64	38.00	38.13	38.00	-0.52%	448,022
Feb 2, 2026	38.40	38.73	38.24	38.33	38.20	-0.60%	784,456
Jan 30, 2026	37.99	38.78	37.95	38.56	38.43	0.89%	1,240,419
Jan 29, 2026	38.14	38.69	37.90	38.22	37.96	0.50%	679,463
Jan 28, 2026	38.03	38.51	38.01	38.03	37.77	-0.11%	477,661
Jan 27, 2026	38.37	38.85	38.05	38.07	37.81	-1.12%	462,483
Jan 26, 2026	38.83	39.06	38.35	38.50	38.24	-0.62%	587,085
Jan 23, 2026	38.80	39.05	38.50	38.74	38.48	-0.28%	467,958
Jan 22, 2026	38.74	39.14	38.70	38.85	38.59	0.70%	403,657
Jan 21, 2026	38.80	38.88	38.58	38.58	38.32	-0.34%	349,207
Jan 20, 2026	39.15	39.15	38.70	38.71	38.45	-1.65%	417,120
Jan 19, 2026	39.76	39.85	39.11	39.36	39.09	-1.38%	407,565
Jan 16, 2026	39.50	40.01	39.46	39.91	39.64	1.04%	429,008
Jan 15, 2026	39.27	39.60	39.15	39.50	39.23	0.89%	285,062
Jan 14, 2026	39.53	39.88	39.02	39.15	38.88	-0.71%	448,825
Jan 13, 2026	39.70	39.85	39.20	39.43	39.16	-0.73%	562,354
Jan 12, 2026	39.38	39.87	39.00	39.72	39.45	1.17%	493,698
Jan 9, 2026	38.83	39.39	38.52	39.26	38.99	1.03%	565,233
Jan 8, 2026	38.48	39.00	38.48	38.86	38.60	0.94%	340,831
Jan 7, 2026	38.44	38.98	38.29	38.50	38.24	0.26%	676,003
Jan 6, 2026	38.40	38.80	38.01	38.40	38.14	-0.03%	593,088
Jan 5, 2026	37.86	39.47	37.35	38.41	38.15	3.48%	878,552