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
2025-05-09	T	CAR.UN	41.58	42.56	41.47	42.15	-0.29	580,362	4,056	42.03	42.20	374,217	13,499	25,623	8,439	6,044	62,087	5,366			52,263		6,300	323
2025-05-08	T	CAR.UN	42.55	42.89	41.62	42.44	-0.08	659,483	4,171	42.17	42.55	369,103	39,128	30,044	11,081	33,890	75,806	11,503			38,998		7,000	353
2025-05-07	T	CAR.UN	42.52	42.75	42.18	42.52	0.08	616,125	4,040	42.40	42.60	383,541	15,800	29,969	8,295	14,412	62,896	5,870			39,007		7,600	272
2025-05-06	T	CAR.UN	43.21	43.34	42.23	42.44	-0.86	725,301	4,429	42.27	42.69	414,737	54,507	37,314	7,033	35,362	111,371	7,995			36,336		5,000	581
2025-05-05	T	CAR.UN	43.40	43.73	43.10	43.30	-0.21	502,845	3,138	43.20	43.41	371,560	13,679	20,683	2,600	3,551	50,726	2,232			26,102		3,800	274
2025-05-02	T	CAR.UN	43.42	43.80	43.02	43.51	0.27	524,256	3,363	43.40	43.63	341,916	13,550	29,885	4,517	23,380	37,751	4,080			40,463		5,900	462
2025-05-01	T	CAR.UN	42.02	43.46	41.90	43.24	1.14	811,271	5,089	43.00	43.36	463,311	43,896	54,053	8,983	8,522	139,217	12,733			43,819		5,800	566
2025-04-30	T	CAR.UN	41.28	42.12	40.91	42.10	0.87	1,096,362	4,441	41.56	42.15	650,734	131,182	48,839	4,005	4,173	132,605	7,802			84,265		5,700	547
2025-04-29	T	CAR.UN	41.05	41.42	40.64	41.23	0.06	519,074	3,209	41.12	41.33	275,443	50,992	32,977	12,424	3,881	69,366	6,657			37,995		1,700	327
2025-04-28	T	CAR.UN	41.04	41.44	40.91	41.17	-0.09	424,723	3,033	41.04	41.27	287,319	7,333	31,205	3,249	3,570	40,292	4,100			29,617		300	504
2025-04-25	T	CAR.UN	40.99	41.60	40.73	41.26	0.31	494,518	2,970	41.15	41.35	313,969	15,407	37,111	2,534	4,056	62,190	5,994			23,557		3,000	449
2025-04-24	T	CAR.UN	40.52	41.30	40.52	40.95	0.30	433,611	2,985	40.76	41.01	230,917	18,620	35,709	2,494	4,721	82,263	5,642			31,962			301
2025-04-23	T	CAR.UN	41.04	41.47	40.56	40.65	-0.02	459,785	2,897	40.55	40.82	293,767	12,580	23,134	5,516	30,361	41,764	1,634			29,980			228
2025-04-22	T	CAR.UN	40.51	40.88	40.31	40.67	0.56	592,031	3,548	40.53	40.77	325,514	50,961	28,237	4,853	29,183	82,333	10,000			33,191			340
2025-04-21	T	CAR.UN	40.65	41.00	39.68	40.11	-0.63	514,492	3,341	40.03	40.24	285,474	52,404	29,662	4,640	4,252	93,423	7,151			21,579			249
2025-04-17	T	CAR.UN	40.65	40.89	40.31	40.74	0.36	726,295	3,866	40.56	40.75	342,489	15,040	49,752	9,182	28,046	210,886	8,200			34,349			347
2025-04-16	T	CAR.UN	39.63	40.71	39.52	40.38	0.83	962,977	5,686	40.29	40.52	514,528	50,261	69,024	8,729	5,060	221,899	6,218			54,307		200	703
2025-04-15	T	CAR.UN	39.42	39.96	39.25	39.55	0.17	1,303,276	5,972	39.43	39.65	704,226	178,482	77,403	8,969	7,919	211,649	7,719			70,953		100	468
2025-04-14	T	CAR.UN	39.49	39.95	39.19	39.38	0.15	675,594	4,200	39.29	39.52	326,553	21,352	55,599	7,251	49,775	117,729	10,314			65,399			426
2025-04-11	T	CAR.UN	38.93	39.41	38.69	39.23	0.31	1,063,692	5,643	39.19	39.39	675,523	31,954	67,361	28,935	6,022	158,518	15,101			48,105			328
2025-04-10	T	CAR.UN	39.80	40.21	38.46	38.92	-1.36	850,352	6,260	38.90	39.06	505,609	20,449	57,733	25,560	6,300	67,921	25,191			95,490			456
2025-04-09	T	CAR.UN	38.09	40.57	37.28	40.28	1.54	1,276,857	8,236	40.02	40.42	691,012	48,447	85,485	19,317	9,131	132,229	23,646			173,667		300	682
2025-04-08	T	CAR.UN	40.04	40.29	38.13	38.74	-0.54	1,701,352	8,778	38.67	38.89	843,614	201,240	88,145	33,581	11,345	271,828	22,023			143,151			695
2025-04-07	T	CAR.UN	39.01	40.02	38.34	39.28	-0.87	1,263,047	8,664	39.01	39.35	810,743	40,855	86,336	25,057	9,824	124,735	17,801			91,272		200	858
2025-04-04	T	CAR.UN	42.00	42.10	39.91	40.15	-2.23	1,442,672	8,731	40.01	40.45	744,683	119,544	111,808	27,613	35,467	231,352	23,615			85,052		400	748
2025-04-03	T	CAR.UN	42.64	42.87	41.94	42.38	-0.41	994,675	6,091	42.25	42.43	519,030	48,314	66,957	11,993	25,200	108,618	12,227			141,928		800	433
2025-04-02	T	CAR.UN	42.32	43.00	42.06	42.79	0.05	630,445	3,993	42.65	42.98	348,215	44,626	55,227	13,840	17,078	61,022	10,922			46,924			595
2025-04-01	T	CAR.UN	43.15	43.24	42.34	42.74	-0.40	987,086	4,508	42.60	42.83	439,430	63,696	54,732	21,609	55,722	198,452	7,929			68,005			637
2025-03-31	T	CAR.UN	42.87	43.62	42.83	43.14	-0.04	884,596	4,790	43.10	43.31	528,229	88,782	44,786	15,867	105,150	43,300	9,398			30,793		500	510
2025-03-28	T	CAR.UN	43.23	43.51	42.82	43.18	-0.10	1,068,475	7,088	43.04	43.32	610,857	192,830	45,665	33,743	5,134	64,480	34,920			47,432			390
2025-03-27	T	CAR.UN	42.52	43.43	42.51	43.28	0.66	879,731	4,839	43.20	43.38	408,859	76,516	27,204	16,334	5,130	200,367	18,107			69,193			453
2025-03-26	T	CAR.UN	42.83	43.32	42.52	42.62	-0.21	1,233,794	6,545	42.56	42.71	700,492	240,088	48,145	11,650	5,770	93,542	5,900			75,089			319
2025-03-25	T	CAR.UN	43.24	43.90	42.71	42.83	-0.47	1,561,602	6,487	42.73	43.11	713,549	292,066	79,249	14,685	7,500	303,455	10,147			100,411		200	345
2025-03-24	T	CAR.UN	42.58	43.41	42.36	43.30	0.64	951,203	6,532	43.15	43.37	496,319	110,076	57,304	24,685	5,805	91,159	25,634			91,144			530
2025-03-21	T	CAR.UN	42.49	42.80	41.87	42.66	0.35	1,889,263	6,079	42.48	42.79	1,319,872	261,242	52,327	27,673	7,100	79,330	15,443			85,686		100	343
2025-03-20	T	CAR.UN	42.32	42.71	42.095	42.31	-0.12	1,150,095	4,547	42.24	42.47	377,362	355,202	40,699	14,540	6,744	96,081	12,067		25,000	180,879		100	619
2025-03-19	T	CAR.UN	41.92	42.67	41.92	42.43	0.39	785,850	5,445	42.33	42.50	353,300	125,038	56,500	28,441	7,133	74,526	19,595			86,586		100	522
2025-03-18	T	CAR.UN	42.05	42.46	41.61	42.04	-0.08	1,375,221	5,151	41.92	42.10	411,470	728,416	33,382	11,499	12,123	84,346	13,067			53,245			714
2025-03-17	T	CAR.UN	41.25	42.29	41.25	42.12	0.82	818,827	5,303	42.05	42.23	366,970	214,472	32,646	24,486	14,082	67,344	23,067			48,630			337
2025-03-14	T	CAR.UN	41.97	42.00	40.91	41.30	-0.59	971,458	6,756	41.25	41.35	476,000	90,604	72,738	29,215	6,086	130,139	9,371			111,939		200	557
2025-03-13	T	CAR.UN	41.40	42.35	41.21	41.89	0.49	1,242,735	7,517	41.79	42.01	634,573	31,408	61,371	18,826	9,290	254,874	20,328			141,865			892
2025-03-12	T	CAR.UN	40.84	41.48	40.65	41.40	0.48	1,144,523	7,046	41.40	41.48	537,087	149,210	46,063	37,839	10,046	208,323	14,465			79,021		300	568
2025-03-11	T	CAR.UN	40.42	41.08	40.30	40.92	0.59	1,240,922	7,509	40.85	40.97	554,679	235,072	51,871	24,355	6,977	124,732	18,158		24,600	151,822			547
2025-03-10	T	CAR.UN	41.10	41.79	40.30	40.33	-1.20	963,131	5,833	40.30	40.60	473,895	65,936	75,546	22,742	9,018	210,596	11,361			55,604			516
2025-03-07	T	CAR.UN	41.03	41.83	40.81	41.53	0.41	689,053	5,112	41.45	41.63	337,868	118,170	43,373	33,921	7,005	36,756	15,344			77,622			546
2025-03-06	T	CAR.UN	41.55	41.73	40.63	41.12	-0.99	1,049,017	6,914	41.07	41.23	505,059	227,720	65,611	27,047	10,832	79,812	15,197			69,506			810
2025-03-05	T	CAR.UN	41.10	42.12	40.64	42.11	0.86	1,111,331	7,010	41.73	42.17	608,488	96,834	73,042	15,823	8,485	115,447	18,271			119,181			1,311
2025-03-04	T	CAR.UN	40.36	41.60	39.87	41.25	0.73	1,046,635	6,931	41.08	41.36	580,844		82,045	43,010	13,428	85,900	33,358			140,468		800	978
2025-03-03	T	CAR.UN	40.35	40.81	40.10	40.52	0.19	724,131	4,659	40.38	40.67	423,485		50,320	10,000	6,694	113,882	12,388			56,320		100	437
2025-02-28	T	CAR.UN	39.17	40.84	38.92	40.33	1.07	6,977,601	13,499	40.21	40.45	6,071,078	236,547	110,667	69,099	17,091	262,087	40,612			99,306		100	1,269
2025-02-27	T	CAR.UN	40.22	40.28	39.20	39.26	-1.03	1,498,616	8,309	39.25	39.57	649,034	457,395	50,461	37,060	20,493	171,501	16,271			73,517			1,395
2025-02-26	T	CAR.UN	39.81	40.32	39.75	40.29	0.54	957,250	6,284	40.10	40.38	470,595	114,170	97,143	32,939	11,412	79,580	19,406			105,474			581
2025-02-25	T	CAR.UN	39.50	40.28	39.50	39.75	0.35	1,012,094	7,054	39.70	39.88	560,260	146,927	55,027	33,355	14,223	69,062	26,022			70,237			1,071
2025-02-24	T	CAR.UN	39.80	39.87	39.37	39.40	-0.41	1,044,925	6,712	39.33	39.59	627,220	99,181	56,446	14,478	9,834	134,816	14,579			57,403			1,101
2025-02-21	T	CAR.UN	40.17	40.27	39.65	39.81	-0.39	962,253	4,843	39.70	39.93	462,528	27,302	54,345	14,357	7,866	278,122	8,346			66,376			810
2025-02-20	T	CAR.UN	39.84	40.31	39.60	40.20	0.27	1,025,443	7,081	40.17	40.30	582,141	143,616	50,620	36,391	10,782	88,012	28,492		4,000	54,811			769
2025-02-19	T	CAR.UN	40.39	40.42	39.51	39.93	-0.59	1,787,670	8,877	39.81	40.05	863,160	331,216	93,305	21,678	12,880	160,939	24,397			202,001			1,870
2025-02-18	T	CAR.UN	40.46	41.17	40.27	40.52	-0.11	956,471	7,049	40.52	40.61	533,482	129,167	45,854	32,260	13,235	89,807	37,218			37,519			1,157
2025-02-14	T	CAR.UN	41.41	42.35	40.45	40.63	-0.72	1,885,235	10,426	40.56	40.75	913,736	200,557	123,066	20,787	16,867	483,301	22,511			56,646		200	933
2025-02-13	T	CAR.UN	41.04	41.66	41.02	41.35	0.42	827,834	5,672	41.25	41.47	457,980	47,840	50,251	22,190	15,872	81,119	12,200			63,839		300	50,754