TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.61	31.69	31.30	31.49	31.49	-0.51%	498,891
Sep 23, 2026	31.90	32.01	31.65	31.65	31.65	-0.75%	442,317
Sep 22, 2026	31.83	32.04	31.70	31.89	31.89	0.63%	603,524
Sep 21, 2026	31.49	31.78	31.36	31.69	31.69	0.64%	484,830
Sep 18, 2026	31.56	31.56	31.30	31.49	31.49	-0.51%	769,760
Sep 17, 2026	31.68	31.80	31.50	31.65	31.65	0.22%	255,240
Sep 16, 2026	31.50	31.74	31.25	31.58	31.58	0.45%	545,248
Sep 15, 2026	32.39	32.39	31.35	31.44	31.44	-2.93%	595,251
Sep 14, 2026	32.12	32.64	31.99	32.39	32.39	0.78%	565,689
Sep 11, 2026	31.98	32.23	31.97	32.14	32.14	0.63%	554,880
Sep 10, 2026	32.04	32.22	31.71	31.94	31.94	-0.59%	637,503
Sep 9, 2026	32.28	32.31	31.92	32.13	32.13	-0.22%	361,827
Sep 8, 2026	32.75	32.78	32.20	32.20	32.20	-2.16%	383,926
Sep 4, 2026	32.75	33.02	32.63	32.91	32.91	0.34%	203,771
Sep 3, 2026	32.87	32.93	32.58	32.80	32.80	0.09%	244,175
Sep 2, 2026	32.43	33.15	32.43	32.77	32.77	0.99%	419,338
Sep 1, 2026	32.50	32.75	32.20	32.45	32.45	-0.46%	497,066
Aug 31, 2026	33.13	33.13	32.48	32.60	32.60	-1.81%	717,983
Aug 28, 2026	33.32	33.47	33.11	33.33	33.20	0.03%	331,472
Aug 27, 2026	33.67	33.70	33.23	33.32	33.19	-1.24%	375,514
Aug 26, 2026	33.78	34.10	33.72	33.74	33.61	-0.35%	383,608
Aug 25, 2026	34.30	34.30	33.74	33.86	33.73	-1.40%	303,549
Aug 24, 2026	34.14	34.38	33.94	34.34	34.21	0.62%	302,169
Aug 21, 2026	34.10	34.27	33.88	34.13	34.00	-	354,415
Aug 20, 2026	34.31	34.50	34.00	34.13	34.00	-0.41%	459,034
Aug 19, 2026	33.74	34.42	33.74	34.27	34.14	1.69%	576,367
Aug 18, 2026	33.59	33.83	33.59	33.70	33.57	0.30%	309,962
Aug 17, 2026	33.78	33.83	33.45	33.60	33.47	-0.50%	319,756
Aug 14, 2026	33.88	33.90	33.65	33.77	33.64	-0.18%	423,543
Aug 13, 2026	33.72	34.05	33.66	33.83	33.70	0.39%	612,545
Aug 12, 2026	33.75	33.75	33.38	33.70	33.57	-0.15%	660,860
Aug 11, 2026	33.77	34.02	33.54	33.75	33.62	0.09%	503,080
Aug 10, 2026	34.24	34.25	33.43	33.72	33.59	-1.55%	515,995
Aug 7, 2026	34.25	34.50	33.77	34.25	34.12	-0.17%	690,431
Aug 6, 2026	34.98	35.05	34.13	34.31	34.18	-1.46%	537,661
Aug 5, 2026	34.90	35.01	34.54	34.82	34.69	0.23%	314,937
Aug 4, 2026	34.64	35.00	34.58	34.74	34.61	0.23%	354,190
Jul 31, 2026	34.75	34.77	34.50	34.66	34.53	-0.63%	548,243
Jul 30, 2026	35.20	35.40	34.58	35.01	34.75	-1.07%	420,446
Jul 29, 2026	34.89	35.58	34.72	35.39	35.12	1.32%	441,233
Jul 28, 2026	34.47	35.02	34.43	34.93	34.67	1.66%	325,470
Jul 27, 2026	35.05	35.26	34.25	34.36	34.10	-1.88%	606,519
Jul 24, 2026	34.75	35.08	34.71	35.02	34.76	1.10%	345,941
Jul 23, 2026	35.23	35.24	34.58	34.64	34.38	-1.42%	334,691
Jul 22, 2026	34.99	35.22	34.90	35.14	34.87	0.43%	238,740
Jul 21, 2026	34.80	34.99	34.44	34.99	34.73	0.57%	356,423
Jul 20, 2026	34.94	35.10	34.66	34.79	34.53	-0.43%	346,066
Jul 17, 2026	35.51	35.65	34.89	34.94	34.68	-1.44%	411,666
Jul 16, 2026	35.16	35.78	35.11	35.45	35.18	0.62%	333,816
Jul 15, 2026	35.18	35.70	35.05	35.23	34.96	0.46%	530,830