TSX:CAR.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.42	42.50	41.62	41.77	41.77	-0.90%	440,741
May 9, 2025	41.58	42.56	41.47	42.15	42.15	-0.68%	374,217
May 8, 2025	42.55	42.89	41.63	42.44	42.44	-0.19%	369,103
May 7, 2025	42.52	42.75	42.18	42.52	42.52	0.19%	383,541
May 6, 2025	43.21	43.34	42.23	42.44	42.44	-1.99%	414,737
May 5, 2025	43.40	43.73	43.10	43.30	43.30	-0.48%	371,560
May 2, 2025	43.42	43.80	43.02	43.51	43.51	0.62%	341,916
May 1, 2025	42.02	43.46	41.90	43.24	43.24	2.71%	463,311
Apr 30, 2025	41.28	42.12	40.91	42.10	42.10	2.11%	650,734
Apr 29, 2025	41.05	41.42	40.65	41.23	41.10	0.15%	275,443
Apr 28, 2025	41.04	41.44	40.92	41.17	41.04	-0.22%	287,319
Apr 25, 2025	40.99	41.58	40.73	41.26	41.13	0.76%	313,969
Apr 24, 2025	40.52	41.30	40.52	40.95	40.82	0.74%	230,917
Apr 23, 2025	41.04	41.47	40.56	40.65	40.52	-0.05%	293,767
Apr 22, 2025	40.51	40.87	40.33	40.67	40.54	1.40%	325,514
Apr 21, 2025	40.65	41.00	39.68	40.11	39.98	-1.55%	285,474
Apr 17, 2025	40.65	40.84	40.31	40.74	40.61	0.89%	342,489
Apr 16, 2025	39.63	40.71	39.52	40.38	40.25	2.10%	514,528
Apr 15, 2025	39.42	39.95	39.25	39.55	39.43	0.43%	704,226
Apr 14, 2025	39.49	39.95	39.19	39.38	39.26	0.38%	326,553
Apr 11, 2025	38.93	39.38	38.69	39.23	39.11	0.80%	675,523
Apr 10, 2025	39.80	40.20	38.48	38.92	38.80	-3.38%	505,609
Apr 9, 2025	38.09	40.57	37.28	40.28	40.15	3.98%	691,012
Apr 8, 2025	40.04	40.24	38.15	38.74	38.62	-1.37%	843,614
Apr 7, 2025	39.01	40.00	38.35	39.28	39.16	-2.17%	810,743
Apr 4, 2025	42.00	42.01	39.91	40.15	40.02	-5.26%	744,683
Apr 3, 2025	42.64	42.86	41.95	42.38	42.25	-0.96%	519,030
Apr 2, 2025	42.32	42.82	42.06	42.79	42.66	0.12%	348,215
Apr 1, 2025	43.15	43.24	42.34	42.74	42.61	-0.93%	439,430
Mar 31, 2025	42.87	43.62	42.84	43.14	43.00	-0.09%	528,229
Mar 28, 2025	43.23	43.51	42.82	43.18	43.05	-0.23%	610,857
Mar 27, 2025	42.52	43.43	42.52	43.28	43.15	1.55%	408,859
Mar 26, 2025	42.83	43.32	42.52	42.62	42.49	-0.49%	700,492
Mar 25, 2025	43.24	43.90	42.71	42.83	42.70	-1.09%	713,549
Mar 24, 2025	42.58	43.41	42.36	43.30	43.17	1.50%	496,319
Mar 21, 2025	42.49	42.80	41.87	42.66	42.53	0.83%	1,319,872
Mar 20, 2025	42.32	42.71	42.10	42.31	42.18	-0.28%	377,362
Mar 19, 2025	41.92	42.66	41.92	42.43	42.30	0.93%	353,300
Mar 18, 2025	42.05	42.46	41.61	42.04	41.91	-0.19%	411,470
Mar 17, 2025	41.25	42.29	41.25	42.12	41.99	1.99%	366,970
Mar 14, 2025	41.97	42.00	40.92	41.30	41.18	-1.41%	476,000
Mar 13, 2025	41.40	42.34	41.40	41.89	41.76	1.18%	634,573
Mar 12, 2025	40.84	41.48	40.65	41.40	41.28	1.17%	537,087
Mar 11, 2025	40.42	41.07	40.30	40.92	40.80	1.46%	554,679
Mar 10, 2025	41.10	41.79	40.30	40.33	40.21	-2.89%	473,895
Mar 7, 2025	41.03	41.83	40.98	41.53	41.41	1.00%	337,868
Mar 6, 2025	41.55	41.73	40.63	41.12	41.00	-2.35%	505,059
Mar 5, 2025	41.10	42.12	41.08	42.11	41.98	2.08%	608,488
Mar 4, 2025	40.36	41.60	39.87	41.25	41.13	1.80%	580,844
Mar 3, 2025	40.35	40.81	40.10	40.52	40.40	0.47%	423,485