TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	31.40	31.40	31.06	31.23	31.23	-0.92%	75,093
Oct 16, 2026	31.96	32.02	31.43	31.52	31.52	-0.54%	349,927
Oct 15, 2026	31.44	31.98	31.42	31.69	31.69	1.38%	726,494
Oct 14, 2026	31.21	31.47	31.01	31.26	31.26	0.42%	455,143
Oct 13, 2026	31.61	31.73	31.05	31.13	31.13	-1.05%	639,544
Oct 9, 2026	31.36	31.51	31.11	31.46	31.46	0.32%	389,765
Oct 8, 2026	31.11	31.44	30.97	31.36	31.36	0.93%	487,904
Oct 7, 2026	31.30	31.50	30.92	31.07	31.07	-1.11%	510,940
Oct 6, 2026	31.23	31.70	31.23	31.42	31.42	0.71%	441,216
Oct 5, 2026	31.20	31.54	31.05	31.20	31.20	0.16%	501,641
Oct 2, 2026	31.40	31.48	31.00	31.15	31.15	-0.51%	713,606
Oct 1, 2026	31.76	31.76	30.89	31.31	31.31	-1.07%	665,812
Sep 30, 2026	31.60	31.89	31.60	31.65	31.65	0.32%	773,476
Sep 29, 2026	31.37	31.72	31.35	31.55	31.55	0.57%	545,719
Sep 28, 2026	31.50	31.73	31.31	31.50	31.37	-0.32%	491,156
Sep 25, 2026	31.50	31.70	31.21	31.60	31.47	0.35%	425,982
Sep 24, 2026	31.61	31.69	31.30	31.49	31.36	-0.51%	498,891
Sep 23, 2026	31.90	32.01	31.65	31.65	31.52	-0.75%	442,317
Sep 22, 2026	31.83	32.04	31.70	31.89	31.76	0.63%	603,524
Sep 21, 2026	31.49	31.78	31.36	31.69	31.56	0.64%	484,830
Sep 18, 2026	31.56	31.56	31.30	31.49	31.36	-0.51%	769,760
Sep 17, 2026	31.68	31.80	31.50	31.65	31.52	0.22%	255,240
Sep 16, 2026	31.50	31.74	31.25	31.58	31.45	0.45%	545,248
Sep 15, 2026	32.39	32.39	31.35	31.44	31.31	-2.93%	595,251
Sep 14, 2026	32.12	32.64	31.99	32.39	32.26	0.78%	565,689
Sep 11, 2026	31.98	32.23	31.97	32.14	32.01	0.63%	554,880
Sep 10, 2026	32.04	32.22	31.71	31.94	31.81	-0.59%	645,109
Sep 9, 2026	32.28	32.31	31.92	32.13	32.00	-0.22%	361,827
Sep 8, 2026	32.75	32.78	32.20	32.20	32.07	-2.16%	383,926
Sep 4, 2026	32.75	33.02	32.63	32.91	32.78	0.34%	203,771
Sep 3, 2026	32.87	32.93	32.58	32.80	32.67	0.09%	244,175
Sep 2, 2026	32.43	33.15	32.43	32.77	32.64	0.99%	419,338
Sep 1, 2026	32.50	32.75	32.20	32.45	32.32	-0.46%	497,066
Aug 31, 2026	33.13	33.13	32.48	32.60	32.47	-1.81%	717,983
Aug 28, 2026	33.32	33.47	33.11	33.33	33.06	0.03%	331,472
Aug 27, 2026	33.67	33.70	33.23	33.32	33.05	-1.24%	375,514
Aug 26, 2026	33.78	34.10	33.72	33.74	33.47	-0.35%	383,608
Aug 25, 2026	34.30	34.30	33.74	33.86	33.59	-1.40%	303,549
Aug 24, 2026	34.14	34.38	33.94	34.34	34.07	0.62%	302,169
Aug 21, 2026	34.10	34.27	33.88	34.13	33.86	-	354,415
Aug 20, 2026	34.31	34.50	34.00	34.13	33.86	-0.41%	459,034
Aug 19, 2026	33.74	34.42	33.74	34.27	34.00	1.69%	576,367
Aug 18, 2026	33.59	33.83	33.59	33.70	33.43	0.30%	309,962
Aug 17, 2026	33.78	33.83	33.45	33.60	33.33	-0.50%	319,756
Aug 14, 2026	33.88	33.90	33.65	33.77	33.50	-0.18%	423,543
Aug 13, 2026	33.72	34.05	33.66	33.83	33.56	0.39%	612,545
Aug 12, 2026	33.75	33.75	33.38	33.70	33.43	-0.15%	660,860
Aug 11, 2026	33.77	34.02	33.54	33.75	33.48	0.09%	503,080
Aug 10, 2026	34.24	34.25	33.43	33.72	33.45	-1.55%	515,995
Aug 7, 2026	34.25	34.50	33.77	34.25	33.98	-0.17%	690,431