TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	36.92	37.18	36.80	37.07	37.07	0.43%	180,146
Apr 23, 2026	36.42	37.06	36.42	36.91	36.91	1.10%	261,607
Apr 22, 2026	36.91	37.05	36.43	36.51	36.51	-0.73%	228,437
Apr 21, 2026	37.03	37.36	36.65	36.78	36.78	-0.81%	301,807
Apr 20, 2026	37.73	37.82	37.00	37.08	37.08	-2.09%	496,487
Apr 17, 2026	37.49	38.08	37.49	37.87	37.87	0.93%	404,353
Apr 16, 2026	36.99	37.63	36.99	37.52	37.52	1.68%	1,227,246
Apr 15, 2026	37.13	37.30	36.80	36.90	36.90	-0.27%	514,239
Apr 14, 2026	36.48	37.10	36.48	37.00	37.00	1.48%	440,014
Apr 13, 2026	35.98	36.46	35.63	36.46	36.46	1.22%	639,807
Apr 10, 2026	36.51	36.66	35.72	36.02	36.02	-0.99%	732,637
Apr 9, 2026	36.72	36.90	36.34	36.38	36.38	-1.17%	359,116
Apr 8, 2026	36.93	37.30	36.64	36.81	36.81	0.49%	408,273
Apr 7, 2026	36.47	36.78	36.29	36.63	36.63	0.49%	326,175
Apr 6, 2026	36.40	36.91	36.40	36.45	36.45	-0.22%	167,542
Apr 2, 2026	35.92	36.67	35.80	36.53	36.53	1.25%	294,985
Apr 1, 2026	35.75	36.20	35.56	36.08	36.08	1.61%	448,195
Mar 31, 2026	35.61	35.90	35.47	35.51	35.51	0.54%	532,846
Mar 30, 2026	35.67	36.00	35.31	35.32	35.19	-0.42%	332,521
Mar 27, 2026	35.76	35.77	35.34	35.47	35.34	-1.03%	533,074
Mar 26, 2026	35.92	36.35	35.68	35.84	35.71	-0.44%	591,103
Mar 25, 2026	36.36	36.48	36.00	36.00	35.87	0.03%	632,180
Mar 24, 2026	35.50	36.17	35.48	35.99	35.86	0.98%	540,388
Mar 23, 2026	35.46	35.99	35.35	35.64	35.51	1.05%	378,552
Mar 20, 2026	35.88	35.88	35.10	35.27	35.14	-1.75%	1,260,046
Mar 19, 2026	35.97	36.03	35.70	35.90	35.77	-0.22%	445,100
Mar 18, 2026	36.09	36.35	35.84	35.98	35.85	-0.53%	453,009
Mar 17, 2026	36.07	36.71	36.07	36.17	36.04	0.61%	297,127
Mar 16, 2026	36.25	36.43	35.94	35.95	35.82	-0.19%	275,937
Mar 13, 2026	35.90	36.21	35.66	36.02	35.89	0.61%	594,346
Mar 12, 2026	36.12	36.23	35.42	35.80	35.67	-1.27%	886,265
Mar 11, 2026	36.88	37.05	36.14	36.26	36.13	-2.11%	668,753
Mar 10, 2026	37.10	37.25	36.94	37.04	36.90	-0.11%	593,659
Mar 9, 2026	36.69	37.13	36.11	37.08	36.94	0.32%	789,041
Mar 6, 2026	37.21	37.26	36.87	36.96	36.82	-0.99%	431,114
Mar 5, 2026	37.50	37.88	37.31	37.33	37.19	-1.11%	287,318
Mar 4, 2026	37.42	37.82	37.23	37.75	37.61	0.45%	300,352
Mar 3, 2026	37.44	37.67	36.93	37.58	37.44	-0.90%	552,382
Mar 2, 2026	37.54	38.11	37.17	37.92	37.78	0.48%	441,378
Feb 27, 2026	37.50	37.88	37.25	37.74	37.60	0.05%	716,618
Feb 26, 2026	37.50	37.85	37.26	37.72	37.45	0.64%	756,114
Feb 25, 2026	37.31	37.62	37.07	37.48	37.22	0.62%	450,425
Feb 24, 2026	37.84	38.04	37.24	37.25	36.99	-1.66%	522,335
Feb 23, 2026	38.00	38.04	37.45	37.88	37.61	-0.34%	502,674
Feb 20, 2026	37.67	38.14	37.57	38.01	37.74	0.72%	371,558
Feb 19, 2026	38.25	38.29	37.71	37.74	37.47	-1.38%	399,212
Feb 18, 2026	37.93	38.67	37.86	38.27	38.00	0.68%	453,706
Feb 17, 2026	37.77	38.13	37.47	38.01	37.74	0.96%	568,189
Feb 13, 2026	37.71	37.83	37.10	37.65	37.38	1.10%	553,841
Feb 12, 2026	38.67	38.70	37.22	37.24	36.98	-3.52%	928,235