TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	33.37	33.50	33.15	33.36	33.36	-0.06%	358,749
May 14, 2026	33.55	33.88	33.25	33.38	33.38	0.06%	637,026
May 13, 2026	34.24	34.24	33.21	33.36	33.36	-1.88%	754,740
May 12, 2026	34.39	34.56	33.91	34.00	34.00	-0.90%	658,483
May 11, 2026	34.87	35.12	34.28	34.31	34.31	-1.86%	753,178
May 8, 2026	36.70	36.72	34.93	34.96	34.96	-4.69%	1,269,568
May 7, 2026	36.55	36.85	36.52	36.68	36.68	0.22%	711,116
May 6, 2026	36.69	36.99	36.49	36.60	36.60	0.16%	270,239
May 5, 2026	36.11	36.57	36.11	36.54	36.54	0.74%	236,361
May 4, 2026	36.49	36.74	36.03	36.27	36.27	-0.66%	285,685
May 1, 2026	36.68	36.86	36.47	36.51	36.51	-0.19%	184,616
Apr 30, 2026	36.32	36.67	36.32	36.58	36.58	0.52%	304,365
Apr 29, 2026	36.72	36.83	36.36	36.39	36.26	-1.54%	272,477
Apr 28, 2026	36.77	37.15	36.74	36.96	36.83	0.35%	271,395
Apr 27, 2026	37.07	37.20	36.79	36.83	36.70	-0.65%	292,769
Apr 24, 2026	36.92	37.18	36.80	37.07	36.94	0.43%	180,146
Apr 23, 2026	36.42	37.06	36.42	36.91	36.78	1.10%	261,607
Apr 22, 2026	36.91	37.05	36.43	36.51	36.38	-0.73%	228,437
Apr 21, 2026	37.03	37.36	36.65	36.78	36.65	-0.81%	301,807
Apr 20, 2026	37.73	37.82	37.00	37.08	36.95	-2.09%	501,561
Apr 17, 2026	37.49	38.08	37.49	37.87	37.74	0.93%	404,353
Apr 16, 2026	36.99	37.63	36.99	37.52	37.39	1.68%	1,227,246
Apr 15, 2026	37.13	37.30	36.80	36.90	36.77	-0.27%	514,239
Apr 14, 2026	36.48	37.10	36.48	37.00	36.87	1.48%	440,014
Apr 13, 2026	35.98	36.46	35.63	36.46	36.33	1.22%	639,807
Apr 10, 2026	36.51	36.66	35.72	36.02	35.89	-0.99%	732,637
Apr 9, 2026	36.72	36.90	36.34	36.38	36.25	-1.17%	359,116
Apr 8, 2026	36.93	37.30	36.64	36.81	36.68	0.49%	408,273
Apr 7, 2026	36.47	36.78	36.29	36.63	36.50	0.49%	326,175
Apr 6, 2026	36.40	36.91	36.40	36.45	36.32	-0.22%	167,542
Apr 2, 2026	35.92	36.67	35.80	36.53	36.40	1.25%	294,985
Apr 1, 2026	35.75	36.20	35.56	36.08	35.95	1.61%	448,195
Mar 31, 2026	35.61	35.90	35.47	35.51	35.38	0.54%	532,846
Mar 30, 2026	35.67	36.00	35.31	35.32	35.07	-0.42%	332,521
Mar 27, 2026	35.76	35.77	35.34	35.47	35.21	-1.03%	533,074
Mar 26, 2026	35.92	36.35	35.68	35.84	35.58	-0.44%	591,103
Mar 25, 2026	36.36	36.48	36.00	36.00	35.74	0.03%	632,180
Mar 24, 2026	35.50	36.17	35.48	35.99	35.73	0.98%	540,388
Mar 23, 2026	35.46	35.99	35.35	35.64	35.38	1.05%	378,552
Mar 20, 2026	35.88	35.88	35.10	35.27	35.02	-1.75%	1,260,046
Mar 19, 2026	35.97	36.03	35.70	35.90	35.64	-0.22%	445,100
Mar 18, 2026	36.09	36.35	35.84	35.98	35.72	-0.53%	453,009
Mar 17, 2026	36.07	36.71	36.07	36.17	35.91	0.61%	297,127
Mar 16, 2026	36.25	36.43	35.94	35.95	35.69	-0.19%	275,937
Mar 13, 2026	35.90	36.21	35.66	36.02	35.76	0.61%	594,346
Mar 12, 2026	36.12	36.23	35.42	35.80	35.54	-1.27%	886,265
Mar 11, 2026	36.88	37.05	36.14	36.26	36.00	-2.11%	668,753
Mar 10, 2026	37.10	37.25	36.94	37.04	36.77	-0.11%	593,659
Mar 9, 2026	36.69	37.13	36.11	37.08	36.81	0.32%	789,041
Mar 6, 2026	37.21	37.26	36.87	36.96	36.69	-0.99%	431,114