TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	34.60	34.91	34.43	34.91	34.91	0.52%	477,481
Jun 24, 2026	34.65	34.94	34.47	34.73	34.73	0.40%	447,640
Jun 23, 2026	34.50	35.00	34.40	34.59	34.59	-	506,035
Jun 22, 2026	34.62	34.81	34.17	34.59	34.59	-0.03%	415,625
Jun 19, 2026	34.75	34.99	34.60	34.60	34.60	-0.69%	670,518
Jun 18, 2026	34.86	35.15	34.72	34.84	34.84	-0.17%	265,180
Jun 17, 2026	35.23	35.46	34.77	34.90	34.90	-0.51%	342,784
Jun 16, 2026	35.44	35.71	35.06	35.08	35.08	-0.93%	339,273
Jun 15, 2026	36.05	36.19	35.22	35.41	35.41	-1.03%	276,248
Jun 12, 2026	35.32	36.00	35.32	35.78	35.78	1.36%	338,702
Jun 11, 2026	36.02	36.20	35.22	35.30	35.30	-2.11%	555,878
Jun 10, 2026	35.53	36.40	35.53	36.06	36.06	1.29%	431,013
Jun 9, 2026	34.74	35.64	34.74	35.60	35.60	2.77%	516,463
Jun 8, 2026	34.79	35.18	34.50	34.64	34.64	-1.06%	372,984
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