TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	34.30	34.30	33.74	33.86	33.86	-1.40%	303,549
Aug 24, 2026	34.14	34.38	33.94	34.34	34.34	0.62%	302,169
Aug 21, 2026	34.10	34.27	33.88	34.13	34.13	-	354,415
Aug 20, 2026	34.31	34.50	34.00	34.13	34.13	-0.41%	459,034
Aug 19, 2026	33.74	34.42	33.74	34.27	34.27	1.69%	576,367
Aug 18, 2026	33.59	33.83	33.59	33.70	33.70	0.30%	309,962
Aug 17, 2026	33.78	33.83	33.45	33.60	33.60	-0.50%	319,756
Aug 14, 2026	33.88	33.90	33.65	33.77	33.77	-0.18%	423,543
Aug 13, 2026	33.72	34.05	33.66	33.83	33.83	0.39%	612,545
Aug 12, 2026	33.75	33.75	33.38	33.70	33.70	-0.15%	660,860
Aug 11, 2026	33.77	34.02	33.54	33.75	33.75	0.09%	503,080
Aug 10, 2026	34.24	34.25	33.43	33.72	33.72	-1.55%	515,995
Aug 7, 2026	34.25	34.50	33.77	34.25	34.25	-0.17%	690,431
Aug 6, 2026	34.98	35.05	34.13	34.31	34.31	-1.46%	537,661
Aug 5, 2026	34.90	35.01	34.54	34.82	34.82	0.23%	314,937
Aug 4, 2026	34.64	35.00	34.58	34.74	34.74	0.23%	354,190
Jul 31, 2026	34.75	34.77	34.50	34.66	34.66	-0.63%	548,243
Jul 30, 2026	35.20	35.40	34.58	35.01	34.88	-1.07%	420,446
Jul 29, 2026	34.89	35.58	34.72	35.39	35.26	1.32%	441,233
Jul 28, 2026	34.47	35.02	34.43	34.93	34.80	1.66%	325,470
Jul 27, 2026	35.05	35.26	34.25	34.36	34.23	-1.88%	606,519
Jul 24, 2026	34.75	35.08	34.71	35.02	34.89	1.10%	345,941
Jul 23, 2026	35.23	35.24	34.58	34.64	34.51	-1.42%	334,691
Jul 22, 2026	34.99	35.22	34.90	35.14	35.01	0.43%	238,740
Jul 21, 2026	34.80	34.99	34.44	34.99	34.86	0.57%	356,423
Jul 20, 2026	34.94	35.10	34.66	34.79	34.66	-0.43%	346,066
Jul 17, 2026	35.51	35.65	34.89	34.94	34.81	-1.44%	411,666
Jul 16, 2026	35.16	35.78	35.11	35.45	35.32	0.62%	333,816
Jul 15, 2026	35.18	35.70	35.05	35.23	35.10	0.46%	530,830
Jul 14, 2026	35.29	35.29	34.73	35.07	34.94	-0.99%	486,143
Jul 13, 2026	35.02	35.56	35.02	35.42	35.29	1.23%	486,781
Jul 10, 2026	35.34	35.48	34.87	34.99	34.86	-0.51%	243,917
Jul 9, 2026	35.11	35.18	34.94	35.17	35.04	0.03%	256,006
Jul 8, 2026	35.58	35.67	34.93	35.16	35.03	-1.82%	359,432
Jul 7, 2026	35.87	36.19	35.50	35.81	35.68	0.08%	250,608
Jul 6, 2026	35.98	36.00	35.48	35.78	35.65	-0.25%	298,376
Jul 3, 2026	35.97	35.97	35.67	35.87	35.74	-0.44%	122,345
Jul 2, 2026	35.25	36.03	35.10	36.03	35.90	3.30%	512,635
Jun 30, 2026	35.33	35.35	34.85	34.88	34.75	-1.02%	450,433
Jun 29, 2026	35.75	35.80	35.05	35.37	35.11	-1.04%	294,817
Jun 26, 2026	34.92	35.76	34.92	35.74	35.48	2.38%	460,092
Jun 25, 2026	34.60	34.91	34.43	34.91	34.65	0.52%	477,481
Jun 24, 2026	34.65	34.94	34.47	34.73	34.48	0.40%	447,640
Jun 23, 2026	34.50	35.00	34.40	34.59	34.34	-	506,035
Jun 22, 2026	34.62	34.81	34.17	34.59	34.34	-0.03%	415,625
Jun 19, 2026	34.75	34.99	34.60	34.60	34.35	-0.69%	670,518
Jun 18, 2026	34.86	35.15	34.72	34.84	34.58	-0.17%	265,180
Jun 17, 2026	35.23	35.46	34.77	34.90	34.64	-0.51%	342,784
Jun 16, 2026	35.44	35.71	35.06	35.08	34.82	-0.93%	339,273
Jun 15, 2026	36.05	36.19	35.22	35.41	35.15	-1.03%	276,248