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
2024-09-12	T	CAR.UN	54.15	54.81	53.96	54.77	0.62	765,809	4,781	54.67	54.86	368,654	53,700	47,993	27,896	7,624	76,581	12,211			94,988		100
2024-09-11	T	CAR.UN	53.26	54.22	52.89	54.15	0.64	805,179	4,040	54.02	54.25	337,442	270,137	28,473	24,350	6,470	48,105	11,745			60,646		100
2024-09-10	T	CAR.UN	53.19	53.62	52.93	53.51	0.39	940,480	4,755	53.39	53.64	433,189	236,128	37,795	23,166	10,721	109,639	13,301			62,024
2024-09-09	T	CAR.UN	53.16	53.70	52.86	53.12	0.04	655,375	3,063	53.10	53.30	332,114	111,573	24,655	15,970	5,517	34,633	7,099			96,961
2024-09-06	T	CAR.UN	53.21	53.30	52.485	53.08	0.07	707,605	4,288	52.79	53.24	367,354	100,442	21,116	18,331	6,566	66,636	10,263			85,268
2024-09-05	T	CAR.UN	53.40	53.82	52.80	53.01	-0.28	701,244	4,054	52.90	53.17	478,243	31,647	28,188	23,243	5,662	74,824	13,293			36,906
2024-09-04	T	CAR.UN	52.28	53.43	52.24	53.29	0.92	571,954	3,265	53.17	53.35	277,728	121,023	26,489	11,714	5,000	65,304	10,653			48,186
2024-09-03	T	CAR.UN	52.11	52.42	51.73	52.37	-0.01	288,674	2,326	52.21	52.54	195,635	11,738	10,280	10,611	5,210	17,572	3,188			26,961
2024-08-30	T	CAR.UN	51.68	52.61	51.68	52.38	0.62	853,916	3,624	52.29	52.54	548,428	56,213	26,941	14,853	5,578	139,169	13,009			32,523
2024-08-29	T	CAR.UN	52.12	52.16	51.57	51.76	-0.41	747,273	2,732	51.75	51.91	555,648	45,260	25,264	16,700	4,612	67,509	6,500			19,386		200
2024-08-28	T	CAR.UN	52.40	52.69	51.70	52.17	-0.29	609,926	2,500	52.02	52.30	421,237	13,791	20,661	11,565	7,056	80,882	5,178			34,782		600
2024-08-27	T	CAR.UN	51.91	52.58	51.62	52.46	0.49	508,425	3,225	52.31	52.60	284,231	33,442	18,256	18,911	4,881	54,543	10,361		16,000	32,708
2024-08-26	T	CAR.UN	52.05	52.34	51.77	51.97		276,318	2,023	51.84	52.00	156,233	16,142	14,483	13,500	3,901	43,707	4,569			17,892
2024-08-23	T	CAR.UN	51.35	52.07	51.14	51.97	0.67	449,989	3,267	51.82	52.00	305,806	25,047	31,943	9,937	6,685	31,600	11,355			18,880
2024-08-22	T	CAR.UN	51.32	51.41	51.03	51.30	0.03	336,064	2,603	51.16	51.40	211,673	18,807	15,795	10,058	10,104	27,534	7,435			29,318
2024-08-21	T	CAR.UN	50.40	51.49	50.40	51.27	0.94	840,388	3,755	51.16	51.40	570,910	25,962	27,005	11,900	5,809	124,687	6,751			50,014
2024-08-20	T	CAR.UN	49.99	50.56	49.93	50.33	0.35	479,278	3,331	50.24	50.49	290,134	64,033	31,115	8,800	5,612	40,314	7,300			27,266
2024-08-19	T	CAR.UN	49.75	50.31	49.64	49.98	0.24	385,087	2,637	49.85	50.09	226,892	21,383	17,570	7,900	5,309	54,318	3,952			30,870		100
2024-08-16	T	CAR.UN	49.60	49.75	49.10	49.74	0.13	492,133	2,490	49.59	49.87	241,254	21,067	36,932	8,074	2,978	78,500	8,335		43,800	44,112
2024-08-15	T	CAR.UN	49.37	49.98	49.30	49.61	0.31	607,795	4,495	49.47	49.74	378,920	47,208	28,028	15,800	5,695	36,700	19,734			31,721
2024-08-14	T	CAR.UN	49.60	49.71	49.05	49.30	-0.22	474,847	2,540	49.18	49.45	224,017	143,055	28,801	12,633	4,013	9,500	4,393			34,991
2024-08-13	T	CAR.UN	49.27	49.75	48.95	49.52	0.45	693,326	3,042	49.50	49.67	384,458	17,959	22,840	12,509	7,285	210,855	4,824			20,698		100
2024-08-12	T	CAR.UN	49.15	49.21	48.44	49.07	-0.15	406,835	3,134	48.94	49.10	216,611	39,149	28,799	10,672	6,878	44,661	8,177			31,807		1,100
2024-08-09	T	CAR.UN	48.93	49.52	48.74	49.22	0.54	561,787	2,749	49.12	49.35	416,784	29,559	38,151	9,491	6,363	26,723	6,671			22,932
2024-08-08	T	CAR.UN	47.64	49.16	47.64	48.68	0.66	575,390	4,136	48.56	48.80	378,090	41,810	36,539	13,066	6,952	52,775	9,617			25,950		100
2024-08-07	T	CAR.UN	48.78	48.92	47.55	48.02	-0.74	646,283	4,376	47.90	48.12	392,485	33,209	52,978	17,387	5,932	53,633	47,166			29,066
2024-08-06	T	CAR.UN	47.39	48.86	47.31	48.76	0.15	708,176	4,890	48.65	48.89	333,515	130,975	50,336	36,109	6,457	69,342	19,468			44,575
2024-08-02	T	CAR.UN	48.24	48.79	47.81	48.61	0.06	726,284	5,081	48.38	48.70	376,231	52,277	39,188	36,383	5,521	137,407	34,978			32,740
2024-08-01	T	CAR.UN	48.33	48.65	47.95	48.55	0.55	819,836	4,880	48.35	48.70	516,408	58,967	45,684	20,099	7,485	70,185	18,700			36,347
2024-07-31	T	CAR.UN	49.03	49.03	47.96	48.00	-0.98	1,079,667	4,466	47.95	48.21	744,791	71,950	32,239	18,346	4,972	132,555	22,845			30,925		200
2024-07-30	T	CAR.UN	48.98	49.20	48.64	48.98	0.08	425,019	3,021	48.90	49.16	227,313	84,817	39,361	11,138	5,608	23,352	10,300			16,604
2024-07-29	T	CAR.UN	49.08	49.08	48.48	48.90	-0.08	385,581	2,211	48.81	49.07	301,822	16,298	13,027	11,509	4,811	16,240	5,658			12,679
2024-07-26	T	CAR.UN	48.65	49.21	48.65	48.98	0.38	324,650	2,519	48.89	49.12	213,720	18,101	21,561	12,148	4,018	23,900	5,173			18,031
2024-07-25	T	CAR.UN	48.85	49.46	48.53	48.60	-0.26	783,984	3,445	48.39	48.71	368,766	27,845	44,697	11,901	7,018	103,752	159,800			49,652		100
2024-07-24	T	CAR.UN	49.08	49.94	48.75	48.86	-0.27	646,162	3,277	48.69	49.03	260,961	39,355	38,399	8,987	5,154	218,193	5,897			47,928
2024-07-23	T	CAR.UN	49.40	49.80	49.03	49.13	-0.29	615,308	3,849	49.00	49.66	326,162	46,476	41,886	16,816	5,155	114,687	10,803			43,098		300
2024-07-22	T	CAR.UN	48.19	49.55	47.63	49.42	1.39	648,019	3,455	49.16	49.50	335,937	28,759	35,953	10,262	5,630	116,406	12,932			75,063
2024-07-19	T	CAR.UN	47.73	48.16	47.34	48.03	0.13	351,846	2,163	47.85	48.13	248,157	14,413	16,165	10,669	4,692	22,400	8,722			19,706
2024-07-18	T	CAR.UN	48.00	48.40	47.45	47.90	-0.14	624,039	4,107	47.78	48.05	421,917	46,087	33,813	11,255	4,611	35,932	9,466			52,266
2024-07-17	T	CAR.UN	47.33	48.29	47.33	48.04	0.52	428,182	2,970	47.91	48.18	242,604	26,926	27,122	16,026	5,694	37,491	5,892			49,152
2024-07-16	T	CAR.UN	47.56	47.67	47.11	47.52		658,007	3,117	47.36	47.60	281,152	27,444	24,018	14,919	5,692	255,385	5,114			28,936
2024-07-15	T	CAR.UN	47.48	47.57	47.31	47.52	0.21	578,725	2,941	47.32	47.60	264,644	18,505	22,092	14,376	4,561	211,022	7,856			24,325
2024-07-12	T	CAR.UN	47.39	47.85	47.23	47.31	-0.01	531,710	3,141	47.27	47.63	212,476	30,186	45,841	17,196	5,588	166,922	6,237			34,102
2024-07-11	T	CAR.UN	46.99	47.64	46.61	47.32	0.55	415,012	3,057	47.19	47.44	230,989	26,119	35,631	17,271	12,441	48,654	9,871			19,773		600
2024-07-10	T	CAR.UN	46.52	46.95	46.435	46.77	0.44	562,230	3,853	46.56	46.98	323,211	35,275	34,631	15,226	6,436	76,221	9,763			49,762
2024-07-09	T	CAR.UN	46.02	46.48	45.86	46.33	0.23	856,876	4,680	46.20	46.38	350,566	41,288	46,331	29,125	9,123	315,592	18,266			31,357
2024-07-08	T	CAR.UN	45.61	46.21	45.53	46.10	0.47	499,913	3,281	45.99	46.11	357,223	31,009	29,388	13,863	4,898	34,246	4,642			16,627
2024-07-05	T	CAR.UN	45.16	45.94	45.07	45.63	0.53	660,472	4,524	45.46	45.79	420,587	38,966	52,436	24,581	7,487	44,705	19,454			33,791
2024-07-04	T	CAR.UN	44.61	45.27	44.61	45.10	0.31	185,644	1,138	45.00	45.15	75,429	62,381	14,111	1,338	3,388	5,408	1,520			18,789
2024-07-03	T	CAR.UN	44.64	45.18	44.56	44.79	0.20	500,003	3,706	44.68	44.89	290,198	43,916	26,607	15,868	6,145	67,713	9,466			24,035		500
2024-07-02	T	CAR.UN	44.22	44.74	43.84	44.59	0.14	656,542	4,089	44.46	44.70	408,786	38,377	47,038	26,559	6,013	50,825	18,236		15,800	32,717
2024-06-28	T	CAR.UN	44.38	44.70	44.13	44.45	-0.05	558,114	2,874	44.28	44.55	421,845	28,030	23,133	8,823	6,102	21,500	7,735			24,513
2024-06-27	T	CAR.UN	43.52	44.58	43.52	44.50	0.96	686,966	3,951	44.38	44.52	343,880	147,352	43,890	24,362	5,824	45,200	12,067			40,766
2024-06-26	T	CAR.UN	44.20	44.46	43.42	43.54	-1.05	591,343	3,268	43.53	43.90	423,218	30,383	15,952	11,884	7,609	65,125	7,717			19,235		200
2024-06-25	T	CAR.UN	44.30	44.855	44.01	44.59	0.28	867,412	4,803	44.38	44.66	543,647	59,583	34,782	16,334	7,645	71,832	11,739			82,648
2024-06-24	T	CAR.UN	43.13	44.41	43.08	44.31	1.24	576,847	3,866	43.79	44.44	415,492	41,504	19,401	12,329	4,523	38,511	11,869			20,837
2024-06-21	T	CAR.UN	43.28	43.40	42.84	43.07	-0.33	1,610,520	3,845	42.94	43.18	1,275,877	68,081	50,341	29,036	7,183	80,791	16,924			51,197
2024-06-20	T	CAR.UN	42.96	43.50	42.72	43.40	0.40	722,164	4,374	43.21	43.41	338,823	44,197	41,851	20,902	11,249	97,989	18,090		47,800	77,298
2024-06-19	T	CAR.UN	43.19	43.21	42.75	43.00	-0.23	397,062	2,133	42.91	43.10	262,760	18,252	30,676	6,962	4,766	25,232	6,967			23,827
2024-06-18	T	CAR.UN	43.18	43.71	42.95	43.23	-0.15	496,305	3,840	43.06	43.29	271,738	47,430	47,395	19,215	6,577	41,401	20,073			33,249
2024-06-17	T	CAR.UN	43.41	43.67	42.90	43.38	-0.31	519,674	3,942	43.19	43.49	268,405	70,955	37,546	10,244	6,183	48,846	17,769			36,164
2024-06-14	T	CAR.UN	43.75	43.84	43.09	43.69	-0.20	946,151	3,903	43.64	43.83	396,166	41,085	45,249	13,144	5,750	353,299	15,234			53,545