TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	35.16	35.78	35.11	35.44	-	0.60%	193,647
Jul 15, 2026	35.18	35.70	35.05	35.23	35.23	0.46%	530,830
Jul 14, 2026	35.29	35.29	34.73	35.07	35.07	-0.99%	486,143
Jul 13, 2026	35.02	35.56	35.02	35.42	35.42	1.23%	486,781
Jul 10, 2026	35.34	35.48	34.87	34.99	34.99	-0.51%	243,917
Jul 9, 2026	35.11	35.18	34.94	35.17	35.17	0.03%	256,006
Jul 8, 2026	35.58	35.67	34.93	35.16	35.16	-1.82%	359,432
Jul 7, 2026	35.87	36.19	35.50	35.81	35.81	0.08%	250,608
Jul 6, 2026	35.98	36.00	35.48	35.78	35.78	-0.25%	298,376
Jul 3, 2026	35.97	35.97	35.67	35.87	35.87	-0.44%	122,345
Jul 2, 2026	35.25	36.03	35.10	36.03	36.03	3.30%	512,635
Jun 30, 2026	35.33	35.35	34.85	34.88	34.88	-1.02%	450,433
Jun 29, 2026	35.75	35.80	35.05	35.37	35.24	-1.04%	294,817
Jun 26, 2026	34.92	35.76	34.92	35.74	35.61	2.38%	460,092
Jun 25, 2026	34.60	34.91	34.43	34.91	34.78	0.52%	477,481
Jun 24, 2026	34.65	34.94	34.47	34.73	34.60	0.40%	447,640
Jun 23, 2026	34.50	35.00	34.40	34.59	34.46	-	506,035
Jun 22, 2026	34.62	34.81	34.17	34.59	34.46	-0.03%	415,625
Jun 19, 2026	34.75	34.99	34.60	34.60	34.47	-0.69%	670,518
Jun 18, 2026	34.86	35.15	34.72	34.84	34.71	-0.17%	265,180
Jun 17, 2026	35.23	35.46	34.77	34.90	34.77	-0.51%	342,784
Jun 16, 2026	35.44	35.71	35.06	35.08	34.95	-0.93%	339,273
Jun 15, 2026	36.05	36.19	35.22	35.41	35.28	-1.03%	276,248
Jun 12, 2026	35.32	36.00	35.32	35.78	35.65	1.36%	338,702
Jun 11, 2026	36.02	36.20	35.22	35.30	35.17	-2.11%	555,878
Jun 10, 2026	35.53	36.40	35.53	36.06	35.93	1.29%	431,013
Jun 9, 2026	34.74	35.64	34.74	35.60	35.47	2.77%	516,463
Jun 8, 2026	34.79	35.18	34.50	34.64	34.51	-1.06%	372,984
Jun 5, 2026	34.03	35.26	34.03	35.01	34.88	2.28%	429,823
Jun 4, 2026	34.35	34.49	34.02	34.23	34.10	0.35%	291,096
Jun 3, 2026	34.19	34.51	34.10	34.11	33.99	-0.44%	306,305
Jun 2, 2026	34.32	34.85	34.21	34.26	34.13	-0.35%	458,205
Jun 1, 2026	34.98	34.98	34.26	34.38	34.25	-1.94%	638,002
May 29, 2026	35.27	35.54	35.04	35.06	34.93	-0.48%	703,116
May 28, 2026	34.92	35.57	34.78	35.36	35.10	0.97%	597,848
May 27, 2026	34.99	35.17	34.85	35.02	34.76	0.09%	409,959
May 26, 2026	34.96	35.03	34.75	34.99	34.73	0.14%	273,699
May 25, 2026	35.09	35.13	34.76	34.94	34.69	0.43%	140,203
May 22, 2026	34.81	35.15	34.45	34.79	34.54	-0.20%	542,615
May 21, 2026	34.50	34.95	34.25	34.86	34.61	0.84%	378,176
May 20, 2026	33.53	34.80	33.53	34.57	34.32	2.89%	955,566
May 19, 2026	33.54	34.12	33.35	33.60	33.36	0.72%	699,441
May 15, 2026	33.37	33.50	33.15	33.36	33.12	-0.06%	358,749
May 14, 2026	33.55	33.88	33.25	33.38	33.14	0.06%	637,026
May 13, 2026	34.24	34.24	33.21	33.36	33.12	-1.88%	754,740
May 12, 2026	34.39	34.56	33.91	34.00	33.75	-0.90%	658,483
May 11, 2026	34.87	35.12	34.28	34.31	34.06	-1.86%	753,178
May 8, 2026	36.70	36.72	34.93	34.96	34.71	-4.69%	1,269,568
May 7, 2026	36.55	36.85	36.52	36.68	36.41	0.22%	711,116
May 6, 2026	36.69	36.99	36.49	36.60	36.33	0.16%	270,239