Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAR.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 44.41 | 0.00 | 0.00% | 44.41 | 44.41 | 44.41 | 0 |
| May 03 2024 | 44.41 | 0.88 | 2.02% | 44.20 | 44.67 | 43.71 | 353,440 |
| May 02 2024 | 43.53 | 0.71 | 1.66% | 43.09 | 43.62 | 42.79 | 339,599 |
| May 01 2024 | 42.82 | -0.03 | -0.07% | 42.64 | 43.32 | 42.53 | 303,419 |
| Apr 30 2024 | 42.85 | 0.17 | 0.40% | 42.41 | 43.20 | 42.41 | 326,043 |
| Apr 29 2024 | 42.68 | -0.15 | -0.35% | 43.09 | 43.46 | 42.44 | 367,617 |
| Apr 26 2024 | 42.83 | 0.00 | 0.00% | 42.83 | 42.83 | 42.83 | 0 |
| Apr 25 2024 | 42.83 | -0.17 | -0.40% | 42.46 | 42.94 | 42.00 | 344,248 |
| Apr 24 2024 | 43.00 | -0.04 | -0.09% | 42.90 | 43.14 | 42.75 | 284,015 |
| Apr 23 2024 | 43.04 | -0.19 | -0.44% | 43.48 | 43.77 | 42.98 | 773,782 |
| Apr 22 2024 | 43.23 | 0.56 | 1.31% | 42.75 | 43.76 | 42.75 | 326,429 |
| Apr 19 2024 | 42.67 | 0.35 | 0.83% | 42.38 | 42.90 | 42.27 | 536,578 |
| Apr 18 2024 | 42.32 | -0.17 | -0.40% | 42.57 | 42.57 | 41.92 | 719,738 |
| Apr 17 2024 | 42.49 | -0.62 | -1.44% | 43.34 | 43.45 | 42.28 | 327,915 |
| Apr 16 2024 | 43.11 | -0.30 | -0.69% | 43.23 | 43.33 | 42.39 | 360,018 |
| Apr 15 2024 | 43.41 | -0.45 | -1.03% | 44.10 | 44.17 | 42.92 | 233,315 |
| Apr 12 2024 | 43.86 | -0.42 | -0.95% | 43.94 | 44.22 | 43.54 | 351,009 |
| Apr 11 2024 | 44.28 | 0.17 | 0.39% | 44.37 | 44.38 | 43.47 | 304,252 |
| Apr 10 2024 | 44.11 | -1.48 | -3.25% | 44.72 | 44.99 | 43.74 | 444,045 |
| Apr 09 2024 | 45.59 | 1.17 | 2.63% | 44.43 | 45.92 | 44.28 | 519,646 |
| Apr 08 2024 | 44.42 | 0.06 | 0.14% | 44.50 | 44.61 | 44.08 | 278,706 |
| Apr 05 2024 | 44.36 | 0.27 | 0.61% | 44.01 | 44.79 | 43.98 | 439,278 |
| Apr 04 2024 | 44.09 | -0.37 | -0.83% | 44.40 | 44.96 | 43.97 | 389,900 |
| Apr 03 2024 | 44.46 | -0.60 | -1.33% | 45.01 | 45.12 | 44.32 | 370,708 |
| Apr 02 2024 | 45.06 | -0.87 | -1.89% | 45.55 | 45.88 | 45.01 | 429,317 |
| Apr 01 2024 | 45.93 | -0.56 | -1.20% | 46.25 | 46.45 | 45.85 | 295,304 |
| Mar 28 2024 | 46.49 | 0.08 | 0.17% | 46.42 | 46.86 | 46.11 | 328,003 |
| Mar 27 2024 | 46.41 | 0.24 | 0.52% | 46.17 | 46.76 | 46.16 | 305,509 |
| Mar 26 2024 | 46.17 | -0.43 | -0.92% | 46.77 | 46.82 | 46.15 | 330,936 |
| Mar 25 2024 | 46.60 | -0.59 | -1.25% | 47.02 | 47.50 | 46.57 | 469,306 |
| Mar 22 2024 | 47.19 | -1.13 | -2.34% | 48.50 | 48.50 | 47.12 | 752,703 |
| Mar 21 2024 | 48.32 | -0.05 | -0.10% | 48.81 | 48.92 | 48.16 | 416,268 |
| Mar 20 2024 | 48.37 | -0.01 | -0.02% | 48.34 | 48.53 | 48.05 | 455,579 |
| Mar 19 2024 | 48.38 | -0.12 | -0.25% | 48.38 | 49.05 | 48.22 | 255,426 |
| Mar 18 2024 | 48.50 | 0.44 | 0.92% | 48.15 | 48.72 | 47.95 | 224,159 |
| Mar 15 2024 | 48.06 | 0.15 | 0.31% | 47.76 | 48.50 | 47.74 | 1,257,858 |
| Mar 14 2024 | 47.91 | 0.17 | 0.36% | 47.67 | 47.94 | 47.01 | 373,538 |
| Mar 13 2024 | 47.74 | -0.73 | -1.51% | 48.44 | 48.69 | 47.48 | 358,083 |
| Mar 12 2024 | 48.47 | -0.84 | -1.70% | 49.23 | 49.33 | 48.34 | 330,932 |
| Mar 11 2024 | 49.31 | -0.22 | -0.44% | 49.30 | 49.49 | 48.87 | 169,227 |
| Mar 08 2024 | 49.53 | 0.32 | 0.65% | 49.46 | 49.86 | 49.25 | 281,274 |
| Mar 07 2024 | 49.21 | 1.14 | 2.37% | 48.25 | 49.26 | 48.25 | 614,692 |
| Mar 06 2024 | 48.07 | 0.30 | 0.63% | 48.03 | 48.44 | 47.78 | 261,520 |
| Mar 05 2024 | 47.77 | -0.47 | -0.97% | 48.21 | 48.55 | 47.66 | 243,634 |
| Mar 04 2024 | 48.24 | 0.07 | 0.15% | 48.00 | 48.37 | 47.55 | 294,284 |
| Mar 01 2024 | 48.17 | 0.56 | 1.18% | 47.72 | 48.52 | 47.65 | 485,280 |
| Feb 29 2024 | 47.61 | -0.36 | -0.75% | 47.98 | 48.22 | 47.45 | 553,663 |
| Feb 28 2024 | 47.97 | -0.58 | -1.19% | 48.03 | 48.40 | 47.89 | 357,177 |
| Feb 27 2024 | 48.55 | -0.04 | -0.08% | 48.65 | 48.89 | 48.18 | 456,463 |
| Feb 26 2024 | 48.59 | -1.64 | -3.26% | 49.92 | 49.93 | 48.50 | 524,069 |
| Feb 23 2024 | 50.23 | -0.21 | -0.42% | 50.25 | 51.00 | 50.23 | 376,100 |
| Feb 22 2024 | 50.44 | 0.14 | 0.28% | 50.31 | 50.60 | 49.90 | 452,345 |
| Feb 21 2024 | 50.30 | 0.02 | 0.04% | 50.14 | 50.50 | 50.01 | 248,225 |
| Feb 20 2024 | 50.28 | -0.07 | -0.14% | 49.70 | 50.29 | 49.48 | 427,387 |
| Feb 16 2024 | 50.35 | 0.19 | 0.38% | 49.72 | 50.56 | 49.68 | 267,768 |
| Feb 15 2024 | 50.16 | 0.88 | 1.79% | 49.68 | 50.55 | 49.60 | 567,731 |
| Feb 14 2024 | 49.28 | 0.91 | 1.88% | 48.89 | 49.62 | 48.76 | 453,825 |
| Feb 13 2024 | 48.37 | -1.37 | -2.75% | 48.75 | 49.20 | 48.07 | 501,770 |
| Feb 12 2024 | 49.74 | 0.19 | 0.38% | 49.55 | 50.08 | 49.37 | 276,733 |
| Feb 09 2024 | 49.55 | 0.58 | 1.18% | 49.02 | 49.74 | 48.81 | 376,484 |
| Feb 08 2024 | 48.97 | 0.42 | 0.87% | 48.31 | 49.24 | 48.15 | 330,764 |
| Feb 07 2024 | 48.55 | 1.04 | 2.19% | 47.51 | 48.91 | 47.48 | 537,214 |
