TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	38.25	39.15	38.24	39.06	39.06	1.96%	785,117
Nov 11, 2025	37.37	38.38	37.35	38.31	38.31	2.49%	529,324
Nov 10, 2025	38.11	38.11	37.26	37.38	37.38	-1.37%	570,924
Nov 7, 2025	37.99	38.34	37.13	37.90	37.90	0.56%	368,256
Nov 6, 2025	37.33	37.69	37.22	37.69	37.69	1.26%	542,513
Nov 5, 2025	37.51	37.79	36.78	37.22	37.22	-1.04%	943,418
Nov 4, 2025	38.17	38.18	37.51	37.61	37.61	-1.49%	392,848
Nov 3, 2025	38.53	38.68	37.92	38.18	38.18	-1.01%	512,491
Oct 31, 2025	38.28	38.80	38.04	38.57	38.57	0.34%	556,704
Oct 30, 2025	38.15	38.47	37.97	38.44	38.31	0.73%	364,311
Oct 29, 2025	39.05	39.15	38.11	38.16	38.03	-2.15%	577,716
Oct 28, 2025	39.55	39.55	38.98	39.00	38.87	-1.49%	432,510
Oct 27, 2025	39.47	39.61	39.35	39.59	39.46	0.15%	217,384
Oct 24, 2025	39.72	39.73	39.40	39.53	39.40	-0.20%	291,707
Oct 23, 2025	39.63	39.69	39.27	39.61	39.48	0.03%	332,015
Oct 22, 2025	39.25	39.87	39.11	39.60	39.47	0.76%	343,066
Oct 21, 2025	39.24	39.68	39.22	39.30	39.17	-0.08%	361,466
Oct 20, 2025	39.19	39.40	39.09	39.33	39.20	0.64%	534,687
Oct 17, 2025	39.03	39.18	38.93	39.08	38.95	-0.08%	520,168
Oct 16, 2025	39.90	40.03	39.05	39.11	38.98	-2.05%	560,514
Oct 15, 2025	40.03	40.09	39.61	39.93	39.80	-0.32%	543,634
Oct 14, 2025	39.55	40.34	39.55	40.06	39.93	0.20%	377,511
Oct 10, 2025	39.72	40.07	39.52	39.98	39.85	0.71%	361,697
Oct 9, 2025	40.22	40.22	39.59	39.70	39.57	-1.17%	362,291
Oct 8, 2025	39.92	40.25	39.70	40.17	40.04	0.53%	371,125
Oct 7, 2025	40.51	40.51	39.90	39.96	39.83	-1.02%	419,803
Oct 6, 2025	40.78	40.78	40.23	40.37	40.23	-0.91%	344,325
Oct 3, 2025	40.47	40.82	40.34	40.74	40.60	0.82%	353,307
Oct 2, 2025	40.48	40.56	40.22	40.41	40.27	-0.27%	354,298
Oct 1, 2025	40.79	40.88	40.29	40.52	40.38	-0.44%	448,374
Sep 30, 2025	40.60	40.74	40.31	40.70	40.56	0.22%	355,698
Sep 29, 2025	40.36	40.65	40.03	40.61	40.47	0.40%	332,638
Sep 26, 2025	40.27	40.59	40.15	40.45	40.18	0.57%	373,809
Sep 25, 2025	40.53	40.76	39.55	40.22	39.95	-1.23%	693,345
Sep 24, 2025	41.16	41.30	40.55	40.72	40.45	-0.78%	552,150
Sep 23, 2025	41.29	41.45	41.01	41.04	40.77	-0.63%	433,973
Sep 22, 2025	41.05	41.48	41.00	41.30	41.02	0.12%	272,855
Sep 19, 2025	41.29	41.45	40.95	41.25	40.97	0.10%	1,885,565
Sep 18, 2025	41.75	41.96	41.12	41.21	40.94	-1.39%	332,888
Sep 17, 2025	42.00	42.40	41.76	41.79	41.51	-0.38%	370,834
Sep 16, 2025	41.63	42.07	41.56	41.95	41.67	0.55%	266,401
Sep 15, 2025	41.86	41.88	41.49	41.72	41.44	0.02%	221,286
Sep 12, 2025	41.35	42.10	41.35	41.71	41.43	0.63%	369,953
Sep 11, 2025	41.12	41.53	41.11	41.45	41.17	0.95%	445,169
Sep 10, 2025	41.54	41.96	41.04	41.06	40.79	-1.06%	450,033
Sep 9, 2025	42.35	42.52	41.42	41.50	41.22	-2.01%	422,977
Sep 8, 2025	43.04	43.04	42.17	42.35	42.07	-1.58%	232,580
Sep 5, 2025	42.53	43.27	42.40	43.03	42.74	1.41%	346,384
Sep 4, 2025	42.32	42.53	42.18	42.43	42.15	0.07%	237,874
Sep 3, 2025	41.70	42.52	41.70	42.40	42.12	1.51%	437,335