Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-30	T	CAR.UN	42.41	43.20	42.40	42.85	0.17	561,858	3,925	42.74	42.95	326,043	55,235	16,369	11,305	6,324	41,150	8,734			74,370		700
2024-04-29	T	CAR.UN	43.09	43.46	42.43	42.68	-0.54	1,060,563	4,576	42.49	42.87	367,617	65,487	27,985	10,884	5,263	444,900	61,716			56,632
2024-04-26	T	CAR.UN	42.94	43.37	42.81	43.22	0.39	412,304	2,887	43.11	43.33	215,374	96,927	13,964	9,306	4,246	28,341	6,108			25,631
2024-04-25	T	CAR.UN	42.46	42.95	42.00	42.83	-0.17	609,017	3,909	42.83	42.95	344,248	49,228	14,929	13,318	6,096	124,487	7,874			22,960
2024-04-24	T	CAR.UN	42.90	43.15	42.73	43.00	-0.04	481,120	3,317	42.85	43.14	284,015	75,525	21,672	11,219	5,304	30,865	9,668			20,535
2024-04-23	T	CAR.UN	43.48	43.77	42.98	43.04	-0.19	961,772	4,136	42.96	43.42	773,782	31,226	39,400	14,343	6,248	51,075	9,613			24,518		200
2024-04-22	T	CAR.UN	42.75	43.76	42.72	43.23	0.56	677,060	4,626	43.11	43.35	326,429	72,477	47,680	15,249	6,979	115,904	15,195			64,406		200
2024-04-19	T	CAR.UN	42.38	42.90	42.26	42.67	0.35	992,225	5,791	42.58	42.70	536,578	204,186	40,352	14,712	7,581	73,765	39,742			63,416
2024-04-18	T	CAR.UN	42.57	42.57	41.92	42.32	-0.17	1,033,683	4,628	42.20	42.43	719,738	60,352	21,476	11,724	6,550	72,082	16,286			88,778		300
2024-04-17	T	CAR.UN	43.34	43.46	42.28	42.49	-0.62	655,811	4,508	42.35	42.70	327,915	80,303	27,981	8,621	5,537	69,919	12,322		25,000	68,312
2024-04-16	T	CAR.UN	43.23	43.33	42.39	43.11	-0.30	693,919	4,899	43.05	43.24	360,018	69,614	30,807	10,075	6,648	87,931	8,400			97,653
2024-04-15	T	CAR.UN	44.10	44.22	42.89	43.41	-0.45	441,008	3,640	43.20	43.50	233,315	51,925	13,040	7,627	5,818	41,185	14,156			34,139		100
2024-04-12	T	CAR.UN	43.94	44.22	43.54	43.86	-0.42	663,371	3,544	43.74	43.95	351,009	82,368	29,857	9,636	6,814	94,215	15,046			59,121
2024-04-11	T	CAR.UN	44.37	44.39	43.46	44.28	0.17	697,581	4,584	44.01	44.40	304,252	95,004	44,821	10,618	8,713	52,283	33,015		66,300	62,686
2024-04-10	T	CAR.UN	44.72	44.99	43.74	44.11	-1.48	961,546	5,120	43.95	44.40	444,045	94,975	32,655	12,254	6,942	47,400	29,341		185,800	74,616		200
2024-04-09	T	CAR.UN	44.43	45.92	44.28	45.59	1.17	2,066,192	6,027	45.35	45.75	519,646	246,833	50,091	18,619	9,932	271,017	25,518		750,000	119,189		1,200
2024-04-08	T	CAR.UN	44.50	44.64	44.08	44.42	0.06	471,106	3,131	44.28	44.52	278,706	31,798	15,376	10,040	5,491	30,107	6,970		28,000	44,362
2024-04-05	T	CAR.UN	44.01	44.79	43.90	44.36	0.27	883,848	5,622	44.34	44.50	439,278	91,381	49,822	24,655	11,900	153,166	20,090			39,164		700
2024-04-04	T	CAR.UN	44.40	44.98	43.97	44.09	-0.37	838,994	5,688	44.03	44.50	389,900	118,954	49,779	18,739	10,368	140,984	19,732			45,059		400	100
2024-04-03	T	CAR.UN	45.01	45.15	44.32	44.46	-0.60	733,973	4,262	44.35	44.58	370,708	87,345	30,539	17,834	7,364	139,041	8,651			47,290
2024-04-02	T	CAR.UN	45.55	45.88	45.01	45.06	-0.87	921,362	4,308	45.01	45.25	429,317	271,548	31,906	22,137	6,239	71,540	13,229			58,574
2024-04-01	T	CAR.UN	46.25	46.47	45.84	45.93	-0.56	551,872	3,521	45.86	46.04	295,304	48,677	13,157	8,251	4,515	100,401	17,150			48,953
2024-03-28	T	CAR.UN	46.42	46.875	46.11	46.49	0.08	779,071	4,437	46.45	46.62	328,003	139,468	30,318	11,652	13,606	66,588	24,017			128,030		600
2024-03-27	T	CAR.UN	46.17	46.79	46.14	46.41	0.24	582,683	4,206	46.33	46.53	305,509	57,166	20,757	11,385	10,079	57,826	17,544			58,122		500
2024-03-26	T	CAR.UN	46.77	46.83	46.15	46.17	-0.43	709,626	5,490	46.16	46.33	330,936	60,793	39,752	20,459	12,997	89,364	20,412		24,000	58,326		1,400
2024-03-25	T	CAR.UN	47.02	47.50	46.57	46.60	-0.59	794,638	4,071	46.55	46.99	469,306	55,129	18,198	5,356	5,255	53,060	15,177		87,800	62,893		200
2024-03-22	T	CAR.UN	48.50	48.56	47.12	47.19	-1.13	1,111,753	5,207	47.18	47.53	752,703	119,418	59,204	10,400	6,275	93,753	11,311			43,214
2024-03-21	T	CAR.UN	48.81	48.93	48.15	48.32	-0.05	833,013	2,960	48.22	48.45	416,268	62,770	20,571	97,172	5,116	43,678	18,751			70,340			44,400
2024-03-20	T	CAR.UN	48.34	48.55	48.03	48.37	-0.01	762,909	3,314	48.28	48.54	455,579	74,344	42,580	58,981	5,712	21,700	10,725			69,512
2024-03-19	T	CAR.UN	48.38	49.05	48.22	48.38	-0.12	1,607,842	2,798	48.28	48.40	255,426	1,142,789	32,300	6,351	6,404	55,350	7,483			84,854
2024-03-18	T	CAR.UN	48.15	48.72	47.79	48.50	0.44	709,948	3,450	48.35	48.58	224,159	37,624	29,583	5,471	4,857	177,355	11,363		134,200	49,283		100
2024-03-15	T	CAR.UN	47.76	48.52	47.74	48.06	0.15	1,722,376	4,472	48.01	48.29	1,257,858	142,381	61,498	18,374	35,947	67,754	12,439		9,400	84,087
2024-03-14	T	CAR.UN	47.67	47.94	47.01	47.91	0.17	667,977	4,048	47.85	47.95	373,538	85,465	50,869	9,345	4,795	39,400	8,828			67,791		100
2024-03-13	T	CAR.UN	48.44	48.79	47.47	47.74	-0.73	637,107	4,435	47.70	48.16	358,083	60,767	54,924	10,413	7,455	37,400	17,810			57,954
2024-03-12	T	CAR.UN	49.23	49.39	48.34	48.47	-0.84	720,326	3,070	48.35	48.54	330,932	229,522	16,363	5,424	4,378	76,547	10,600			20,400
2024-03-11	T	CAR.UN	49.30	49.50	48.87	49.31	-0.22	322,828	2,398	49.16	49.43	169,227	22,193	19,166	6,472	5,279	52,018	5,024			28,332		100
2024-03-08	T	CAR.UN	49.46	49.86	49.24	49.53	0.32	531,809	3,572	49.33	49.69	281,274	83,079	39,993	8,867	5,398	38,729	12,689			29,457
2024-03-07	T	CAR.UN	48.25	49.27	48.25	49.21	1.14	922,523	4,373	48.76	49.25	614,692	63,444	58,301	12,071	6,043	102,400	18,336			30,900
2024-03-06	T	CAR.UN	48.03	48.45	47.78	48.07	0.30	410,680	3,086	48.01	48.24	261,520	26,886	37,648	9,180	24,322	20,700	8,062			11,074		200
2024-03-05	T	CAR.UN	48.21	48.56	47.66	47.81	-0.43	489,325	3,460	47.65	47.89	243,634	52,276	38,761	10,136	29,998	31,613	13,505			43,771		100
2024-03-04	T	CAR.UN	48.00	48.40	47.52	48.24	0.07	560,253	3,655	48.13	48.39	294,284	33,069	45,033	8,294	8,089	65,326	6,231			72,802		300
2024-03-01	T	CAR.UN	47.72	48.52	47.62	48.17	0.56	748,035	4,357	48.04	48.34	485,280	49,725	58,413	8,521	7,711	43,419	11,685			66,773
2024-02-29	T	CAR.UN	47.98	48.245	47.45	47.61	-0.36	911,033	5,008	47.56	47.80	553,663	77,663	54,889	20,958	20,919	52,131	21,065			94,408		200
2024-02-28	T	CAR.UN	48.03	48.42	47.89	47.97	-0.58	760,159	3,929	47.88	48.14	357,177	31,425	53,100	7,362	6,699	30,928	6,936			246,861
2024-02-27	T	CAR.UN	48.65	48.89	48.17	48.55	-0.04	677,480	5,550	48.52	48.73	456,463	17,489	31,474	4,567	5,310	81,616	4,176			58,884
2024-02-26	T	CAR.UN	49.92	49.93	48.49	48.59	-1.64	921,291	6,558	48.58	49.09	524,069	76,731	56,242	9,629	11,036	100,602	11,880			89,268		200
2024-02-23	T	CAR.UN	50.25	51.00	50.23	50.23	-0.21	666,700	4,177	50.17	50.60	376,100	53,544	44,633	10,866	7,037	56,017	20,755			74,924		1,000
2024-02-22	T	CAR.UN	50.31	50.60	49.87	50.44	0.14	637,093	3,336	50.11	50.62	452,345	25,342	39,922	8,477	6,736	31,663	27,171			29,338		100
2024-02-21	T	CAR.UN	50.14	50.52	50.00	50.30	0.02	429,317	3,217	50.12	50.46	248,225	20,839	45,407	11,330	5,638	44,936	7,013			32,993
2024-02-20	T	CAR.UN	49.70	50.29	49.48	50.28	-0.07	724,262	4,622	50.14	50.31	427,387	58,969	90,498	24,522	7,252	35,626	11,817			44,305		300
2024-02-16	T	CAR.UN	49.72	50.56	49.68	50.35	0.19	438,838	3,367	50.21	50.46	267,768	43,476	30,699	5,528	3,872	24,800	7,881			35,198
2024-02-15	T	CAR.UN	49.68	50.55	49.60	50.16	0.88	972,839	5,127	50.01	50.27	567,731	98,397	42,038	7,090	6,329	137,170	12,365			61,696		100
2024-02-14	T	CAR.UN	48.89	49.62	48.685	49.28	0.91	1,022,593	5,010	49.24	49.31	453,825	79,348	59,921	13,679	10,769	160,500	12,348		47,400	149,652		100
2024-02-13	T	CAR.UN	48.75	49.24	48.07	48.37	-1.37	1,027,411	5,611	48.19	48.46	501,770	200,295	75,525	20,067	8,821	85,800	15,109			90,728		500
2024-02-12	T	CAR.UN	49.55	50.10	49.20	49.74	0.19	610,409	3,470	49.60	49.87	276,733	32,557	59,488	15,007	7,360	135,600	8,774			45,673		400
2024-02-09	T	CAR.UN	49.02	49.75	48.77	49.55	0.58	617,489	3,710	49.55	49.69	376,484	35,600	25,743	19,305	25,741	42,826	8,948			55,034		600
2024-02-08	T	CAR.UN	48.31	49.24	48.14	48.97	0.42	1,007,413	4,504	48.95	49.07	330,764	96,242	46,446	12,185	25,277	376,736	13,626		14,900	55,286		200
2024-02-07	T	CAR.UN	47.51	48.93	47.48	48.55	1.04	1,202,182	4,739	48.14	48.62	537,214	182,242	43,662	13,012	6,809	142,291	16,641		9,400	149,084		1,100
2024-02-06	T	CAR.UN	46.41	47.75	46.41	47.51	0.83	925,762	4,044	47.03	47.55	325,486	131,991	43,009	7,516	7,145	288,218	14,807			60,333		800
2024-02-05	T	CAR.UN	46.91	47.17	46.41	46.68	-0.75	403,593	3,030	46.60	46.74	240,677	24,947	38,072	7,315	6,438	15,432	29,166			27,607		100
2024-02-02	T	CAR.UN	47.44	47.76	46.70	47.43	-0.69	453,985	3,617	47.32	47.60	299,762	27,534	33,413	9,576	7,021	32,042	7,513			28,114		500
2024-02-01	T	CAR.UN	46.52	48.16	46.42	48.12	1.45	543,956	3,853	47.58	48.20	336,342	78,006	27,262	14,477	7,405	23,200	10,536			36,892		500
2024-01-31	T	CAR.UN	46.95	47.30	46.46	46.67	-0.18	468,165	3,164	46.61	46.87	342,589	19,498	30,081	5,104	6,095	28,887	4,702			20,950		200