TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.64	44.84	43.64	44.36	44.36	1.67%	680,615
Jun 26, 2025	43.21	43.65	43.21	43.63	43.63	1.02%	279,118
Jun 25, 2025	43.46	43.62	43.18	43.19	43.19	-1.21%	316,519
Jun 24, 2025	43.79	43.99	43.52	43.72	43.72	0.23%	323,090
Jun 23, 2025	43.62	44.13	43.42	43.62	43.62	-0.25%	336,870
Jun 20, 2025	43.87	43.98	43.49	43.73	43.73	0.16%	1,211,636
Jun 19, 2025	43.73	43.92	43.58	43.66	43.66	-0.41%	205,381
Jun 18, 2025	43.74	44.17	43.73	43.84	43.84	0.21%	232,957
Jun 17, 2025	44.05	44.11	43.53	43.75	43.75	-0.82%	285,234
Jun 16, 2025	44.81	45.24	43.99	44.11	44.11	-1.17%	282,022
Jun 13, 2025	44.70	45.06	44.41	44.63	44.63	-1.02%	320,777
Jun 12, 2025	44.23	45.13	44.12	45.09	45.09	1.74%	462,256
Jun 11, 2025	44.64	45.08	44.29	44.32	44.32	-0.67%	427,821
Jun 10, 2025	44.66	45.18	44.60	44.62	44.62	-0.02%	240,223
Jun 9, 2025	44.43	44.93	44.39	44.63	44.63	0.70%	375,855
Jun 6, 2025	44.37	44.77	44.08	44.32	44.32	-0.09%	230,987
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