TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.03	35.26	34.03	35.01	35.01	2.28%	429,823
Jun 4, 2026	34.35	34.49	34.02	34.23	34.23	0.35%	291,096
Jun 3, 2026	34.19	34.51	34.10	34.11	34.11	-0.44%	306,305
Jun 2, 2026	34.32	34.85	34.21	34.26	34.26	-0.35%	458,205
Jun 1, 2026	34.98	34.98	34.26	34.38	34.38	-1.94%	638,002
May 29, 2026	35.27	35.54	35.04	35.06	35.06	-0.48%	702,310
May 28, 2026	34.92	35.57	34.78	35.36	35.23	0.97%	597,848
May 27, 2026	34.99	35.17	34.85	35.02	34.89	0.09%	409,959
May 26, 2026	34.96	35.03	34.75	34.99	34.86	0.14%	273,699
May 25, 2026	35.09	35.13	34.76	34.94	34.81	0.43%	140,203
May 22, 2026	34.81	35.15	34.45	34.79	34.66	-0.20%	542,615
May 21, 2026	34.50	34.95	34.25	34.86	34.73	0.84%	378,176
May 20, 2026	33.53	34.80	33.53	34.57	34.44	2.89%	955,566
May 19, 2026	33.54	34.12	33.35	33.60	33.48	0.72%	699,441
May 15, 2026	33.37	33.50	33.15	33.36	33.24	-0.06%	358,749
May 14, 2026	33.55	33.88	33.25	33.38	33.26	0.06%	637,026
May 13, 2026	34.24	34.24	33.21	33.36	33.24	-1.88%	754,740
May 12, 2026	34.39	34.56	33.91	34.00	33.88	-0.90%	658,483
May 11, 2026	34.87	35.12	34.28	34.31	34.18	-1.86%	753,178
May 8, 2026	36.70	36.72	34.93	34.96	34.83	-4.69%	1,269,568
May 7, 2026	36.55	36.85	36.52	36.68	36.55	0.22%	711,116
May 6, 2026	36.69	36.99	36.49	36.60	36.47	0.16%	270,239
May 5, 2026	36.11	36.57	36.11	36.54	36.41	0.74%	236,361
May 4, 2026	36.49	36.74	36.03	36.27	36.14	-0.66%	285,685
May 1, 2026	36.68	36.86	36.47	36.51	36.38	-0.19%	184,616
Apr 30, 2026	36.32	36.67	36.32	36.58	36.45	0.88%	304,365
Apr 29, 2026	36.72	36.83	36.36	36.39	36.13	-1.54%	272,477
Apr 28, 2026	36.77	37.15	36.74	36.96	36.69	0.35%	271,395
Apr 27, 2026	37.07	37.20	36.79	36.83	36.57	-0.65%	292,769
Apr 24, 2026	36.92	37.18	36.80	37.07	36.80	0.43%	180,146
Apr 23, 2026	36.42	37.06	36.42	36.91	36.64	1.10%	261,607
Apr 22, 2026	36.91	37.05	36.43	36.51	36.25	-0.73%	228,437
Apr 21, 2026	37.03	37.36	36.65	36.78	36.52	-0.81%	301,807
Apr 20, 2026	37.73	37.82	37.00	37.08	36.81	-2.09%	501,561
Apr 17, 2026	37.49	38.08	37.49	37.87	37.60	0.93%	404,353
Apr 16, 2026	36.99	37.63	36.99	37.52	37.25	1.68%	1,227,246
Apr 15, 2026	37.13	37.30	36.80	36.90	36.63	-0.27%	514,239
Apr 14, 2026	36.48	37.10	36.48	37.00	36.73	1.48%	440,014
Apr 13, 2026	35.98	36.46	35.63	36.46	36.20	1.22%	639,807
Apr 10, 2026	36.51	36.66	35.72	36.02	35.76	-0.99%	732,637
Apr 9, 2026	36.72	36.90	36.34	36.38	36.12	-1.17%	359,116
Apr 8, 2026	36.93	37.30	36.64	36.81	36.55	0.49%	408,273
Apr 7, 2026	36.47	36.78	36.29	36.63	36.37	0.49%	326,175
Apr 6, 2026	36.40	36.91	36.40	36.45	36.19	-0.22%	167,542
Apr 2, 2026	35.92	36.67	35.80	36.53	36.27	1.25%	294,985
Apr 1, 2026	35.75	36.20	35.56	36.08	35.82	1.61%	448,195
Mar 31, 2026	35.61	35.90	35.47	35.51	35.25	0.91%	532,846
Mar 30, 2026	35.67	36.00	35.31	35.32	34.94	-0.42%	332,521
Mar 27, 2026	35.76	35.77	35.34	35.47	35.09	-1.03%	533,074
Mar 26, 2026	35.92	36.35	35.68	35.84	35.45	-0.44%	591,103