TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	31.47	31.60	31.01	31.06	31.06	-1.33%	811,923
Nov 6, 2026	31.72	32.47	31.18	31.48	31.48	-2.84%	1,410,808
Nov 5, 2026	31.97	32.53	31.75	32.40	32.40	1.28%	951,595
Nov 4, 2026	31.77	32.35	31.56	31.99	31.99	1.88%	861,644
Nov 3, 2026	31.35	31.49	31.10	31.40	31.40	0.03%	592,909
Nov 2, 2026	30.98	31.53	30.98	31.39	31.39	1.23%	530,910
Oct 30, 2026	31.17	31.23	30.80	31.01	31.01	-0.10%	1,149,624
Oct 29, 2026	31.24	31.46	30.97	31.17	31.04	0.23%	551,309
Oct 28, 2026	31.27	31.31	30.99	31.10	30.97	-1.14%	626,368
Oct 27, 2026	31.64	31.64	31.34	31.46	31.33	-0.69%	348,710
Oct 26, 2026	31.60	31.72	31.27	31.68	31.55	0.48%	577,994
Oct 23, 2026	32.00	32.00	31.16	31.53	31.40	-1.47%	602,075
Oct 22, 2026	31.22	32.06	31.22	32.00	31.87	2.50%	1,056,139
Oct 21, 2026	31.72	31.78	31.16	31.22	31.09	-1.61%	371,526
Oct 20, 2026	31.23	31.84	31.23	31.73	31.60	1.63%	405,981
Oct 19, 2026	31.40	31.40	31.06	31.22	31.09	-0.95%	316,182
Oct 16, 2026	31.96	32.02	31.43	31.52	31.39	-0.54%	349,927
Oct 15, 2026	31.44	31.98	31.42	31.69	31.56	1.38%	726,494
Oct 14, 2026	31.21	31.47	31.01	31.26	31.13	0.42%	455,143
Oct 13, 2026	31.61	31.73	31.05	31.13	31.00	-1.05%	639,544
Oct 9, 2026	31.36	31.51	31.11	31.46	31.33	0.32%	389,765
Oct 8, 2026	31.11	31.44	30.97	31.36	31.23	0.93%	487,904
Oct 7, 2026	31.30	31.50	30.92	31.07	30.94	-1.11%	510,940
Oct 6, 2026	31.23	31.70	31.23	31.42	31.29	0.71%	441,216
Oct 5, 2026	31.20	31.54	31.05	31.20	31.07	0.16%	501,641
Oct 2, 2026	31.40	31.48	31.00	31.15	31.02	-0.51%	713,606
Oct 1, 2026	31.76	31.76	30.89	31.31	31.18	-1.07%	665,812
Sep 30, 2026	31.60	31.89	31.60	31.65	31.52	0.32%	773,476
Sep 29, 2026	31.37	31.72	31.35	31.55	31.42	0.57%	545,719
Sep 28, 2026	31.50	31.73	31.31	31.50	31.24	-0.32%	491,156
Sep 25, 2026	31.50	31.70	31.21	31.60	31.34	0.35%	425,982
Sep 24, 2026	31.61	31.69	31.30	31.49	31.23	-0.51%	498,891
Sep 23, 2026	31.90	32.01	31.65	31.65	31.39	-0.75%	442,317
Sep 22, 2026	31.83	32.04	31.70	31.89	31.63	0.63%	603,524
Sep 21, 2026	31.49	31.78	31.36	31.69	31.43	0.64%	484,830
Sep 18, 2026	31.56	31.56	31.30	31.49	31.23	-0.51%	769,760
Sep 17, 2026	31.68	31.80	31.50	31.65	31.39	0.22%	255,240
Sep 16, 2026	31.50	31.74	31.25	31.58	31.32	0.45%	545,248
Sep 15, 2026	32.39	32.39	31.35	31.44	31.18	-2.93%	595,251
Sep 14, 2026	32.12	32.64	31.99	32.39	32.12	0.78%	565,689
Sep 11, 2026	31.98	32.23	31.97	32.14	31.88	0.63%	554,880
Sep 10, 2026	32.04	32.22	31.71	31.94	31.68	-0.59%	645,109
Sep 9, 2026	32.28	32.31	31.92	32.13	31.87	-0.22%	361,827
Sep 8, 2026	32.75	32.78	32.20	32.20	31.94	-2.16%	383,926
Sep 4, 2026	32.75	33.02	32.63	32.91	32.64	0.34%	203,771
Sep 3, 2026	32.87	32.93	32.58	32.80	32.53	0.09%	244,175
Sep 2, 2026	32.43	33.15	32.43	32.77	32.50	0.99%	419,338
Sep 1, 2026	32.50	32.75	32.20	32.45	32.18	-0.46%	497,066
Aug 31, 2026	33.13	33.13	32.48	32.60	32.33	-1.81%	717,983
Aug 28, 2026	33.32	33.47	33.11	33.33	32.93	0.03%	331,472