OTC Markets OTCPK - Delayed Quote
USD
CAR Group Limited (CSXXY)
35.90
-1.29
(-3.48%)
At close: November 10 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
35.90
35.90
35.90
35.90
35.90
400
Nov 9, 2026
37.19
37.19
37.19
37.19
37.19
-
Nov 6, 2026
37.19
37.19
37.19
37.19
37.19
-
Nov 5, 2026
37.10
37.54
37.10
37.19
37.19
700
Nov 4, 2026
36.49
36.49
36.49
36.49
36.49
-
Nov 3, 2026
36.49
36.49
36.49
36.49
36.49
-
Nov 2, 2026
36.49
36.49
36.49
36.49
36.49
-
Oct 30, 2026
36.49
36.49
36.49
36.49
36.49
500
Oct 29, 2026
36.93
36.93
36.93
36.93
36.93
-
Oct 28, 2026
36.93
36.93
36.93
36.93
36.93
-
Oct 27, 2026
36.93
36.93
36.93
36.93
36.93
-
Oct 26, 2026
36.93
36.93
36.93
36.93
36.93
400
Oct 23, 2026
34.83
34.83
34.83
34.83
34.83
-
Oct 22, 2026
34.83
34.83
34.83
34.83
34.83
300
Oct 21, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 20, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 19, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 16, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 15, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 14, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 13, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 12, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 9, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 8, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 7, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 6, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 5, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 2, 2026
30.00
30.00
30.00
30.00
30.00
-
Oct 1, 2026
30.00
30.00
30.00
30.00
30.00
-
Sep 30, 2026
30.00
30.00
30.00
30.00
30.00
200
Sep 29, 2026
30.53
30.53
30.53
30.53
30.53
-
Sep 28, 2026
30.53
30.53
30.53
30.53
30.53
-
Sep 25, 2026
30.53
30.53
30.53
30.53
30.53
-
Sep 24, 2026
30.53
30.53
30.53
30.53
30.53
300
Sep 23, 2026
33.80
33.80
33.80
33.80
33.80
-
Sep 22, 2026
33.80
33.80
33.80
33.80
33.80
-
Sep 21, 2026
33.80
33.80
33.80
33.80
33.80
-
Sep 18, 2026
33.80
33.80
33.80
33.80
33.80
-
Sep 17, 2026
33.80
33.80
33.80
33.80
33.80
-
Sep 16, 2026
35.05
35.05
33.80
33.80
33.80
800
Sep 15, 2026
34.08
34.08
34.08
34.08
34.08
300
Sep 14, 2026
0.615
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
34.00
34.00
34.00
34.00
34.00
200
Sep 11, 2026
39.44
39.44
39.44
39.44
38.83
-
Sep 10, 2026
39.44
39.44
39.44
39.44
38.83
-
Sep 9, 2026
39.44
39.44
39.44
39.44
38.83
-
Sep 8, 2026
39.44
39.44
39.44
39.44
38.83
-
Sep 4, 2026
39.44
39.44
39.44
39.44
38.83
-
Sep 3, 2026
39.44
39.44
39.44
39.44
38.83
-
Sep 2, 2026
39.44
39.44
39.44
39.44
38.83
-
Sep 1, 2026
39.44
39.44
39.44
39.44
38.83
-
Aug 31, 2026
39.69
40.62
39.11
39.44
38.83
2,200
Aug 28, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 27, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 26, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 25, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 24, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 21, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 20, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 19, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 18, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 17, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 14, 2026
40.13
40.13
40.13
40.13
39.51
-
Aug 13, 2026
40.13
40.13
40.13
40.13
39.51
200
Aug 12, 2026
41.88
41.88
41.88
41.88
41.23
-
Aug 11, 2026
41.88
41.88
41.88
41.88
41.23
-
Aug 10, 2026
41.88
41.88
41.88
41.88
41.23
400
Aug 7, 2026
39.45
39.45
39.45
39.45
38.83
300
Aug 6, 2026
39.30
39.30
39.30
39.30
38.69
400
Aug 5, 2026
37.04
37.04
37.04
37.04
36.47
-
Aug 4, 2026
37.04
37.04
37.04
37.04
36.47
-
Aug 3, 2026
37.04
37.04
37.04
37.04
36.47
-
Jul 31, 2026
37.04
37.04
37.04
37.04
36.47
-
Jul 30, 2026
37.04
37.04
37.04
37.04
36.47
300
Jul 29, 2026
34.61
34.61
34.61
34.61
34.07
-
Jul 28, 2026
34.61
34.61
34.61
34.61
34.07
400
Jul 27, 2026
34.47
34.47
34.47
34.47
33.94
800
Jul 24, 2026
32.29
32.29
32.29
32.29
31.79
-
Jul 23, 2026
34.63
34.63
32.29
32.29
31.79
400
Jul 22, 2026
33.27
33.27
33.27
33.27
32.75
500
Jul 21, 2026
35.01
35.01
35.01
35.01
34.46
-
Jul 20, 2026
36.50
36.50
35.01
35.01
34.46
900
Jul 17, 2026
34.00
34.00
34.00
34.00
33.47
-
Jul 16, 2026
35.94
35.94
34.00
34.00
33.47
400
Jul 15, 2026
33.64
35.75
33.64
35.75
35.19
5,600
Jul 14, 2026
35.25
35.25
33.72
34.52
33.98
1,400
Jul 13, 2026
35.02
35.02
35.02
35.02
34.47
-
Jul 10, 2026
35.02
35.02
35.02
35.02
34.47
-
Jul 9, 2026
35.02
35.02
35.02
35.02
34.47
-
Jul 8, 2026
35.02
35.02
35.02
35.02
34.47
300
Jul 7, 2026
37.00
37.00
35.67
35.67
35.12
600
Jul 6, 2026
33.84
33.84
33.84
33.84
33.31
800
Jul 2, 2026
33.76
33.76
33.76
33.76
33.24
500
Jul 1, 2026
33.20
33.20
33.20
33.20
32.68
-
Jun 30, 2026
33.20
33.20
33.20
33.20
32.68
500
Jun 29, 2026
35.97
35.97
35.97
35.97
35.41
-
Jun 26, 2026
35.97
35.97
35.97
35.97
35.41
-
Jun 25, 2026
35.97
35.97
35.97
35.97
35.41
-
Jun 24, 2026
37.62
37.62
35.97
35.97
35.41
600
Jun 23, 2026
35.13
35.13
35.13
35.13
34.58
400
Jun 22, 2026
35.31
35.31
35.27
35.27
34.72
400
Jun 18, 2026
39.94
39.94
39.94
39.94
39.32
-
Jun 17, 2026
39.94
39.94
39.94
39.94
39.32
-
Jun 16, 2026
39.94
39.94
39.94
39.94
39.32
300
Jun 15, 2026
38.00
38.00
38.00
38.00
37.41
-
Jun 12, 2026
38.00
38.00
38.00
38.00
37.41
800
Jun 11, 2026
35.74
35.74
35.74
35.74
35.18
400
Jun 10, 2026
38.30
38.30
38.30
38.30
37.70
1,300
Jun 9, 2026
38.70
38.70
38.70
38.70
38.10
500
Jun 8, 2026
37.50
37.50
37.50
37.50
36.92
-
Jun 5, 2026
37.50
37.50
37.50
37.50
36.92
500
Jun 4, 2026
36.92
39.26
36.92
37.72
37.13
800
Jun 3, 2026
37.93
38.02
37.93
38.01
37.42
2,300
Jun 2, 2026
38.75
40.31
38.75
40.31
39.68
500
Jun 1, 2026
36.41
36.41
36.41
36.41
35.84
400
May 29, 2026
37.17
37.17
37.17
37.17
36.59
300
May 28, 2026
34.00
35.20
32.95
35.20
34.65
3,200
May 27, 2026
32.76
32.76
32.76
32.76
32.25
-
May 26, 2026
32.76
32.76
32.76
32.76
32.25
200
May 22, 2026
37.11
37.11
37.11
37.11
36.53
-
May 21, 2026
37.11
37.11
37.11
37.11
36.53
-
May 20, 2026
37.11
37.11
37.11
37.11
36.53
-
May 19, 2026
37.11
37.11
37.11
37.11
36.53
-
May 18, 2026
37.11
37.11
37.11
37.11
36.53
-
May 15, 2026
35.04
37.11
35.04
37.11
36.53
300
May 14, 2026
36.14
36.14
34.74
34.74
34.20
400
May 13, 2026
36.78
36.78
36.78
36.78
36.21
-
May 12, 2026
36.78
36.78
36.78
36.78
36.21
-
May 11, 2026
36.78
36.78
36.78
36.78
36.21
-
May 8, 2026
36.78
36.78
36.78
36.78
36.21
-
May 7, 2026
36.78
36.78
36.78
36.78
36.21
-
May 6, 2026
36.78
36.78
36.78
36.78
36.21
-
May 5, 2026
36.78
36.78
36.78
36.78
36.21
-
May 4, 2026
36.78
36.78
36.78
36.78
36.21
-
May 1, 2026
36.78
36.78
36.78
36.78
36.21
-
Apr 30, 2026
36.78
36.78
36.78
36.78
36.21
-
Apr 29, 2026
36.78
36.78
36.78
36.78
36.21
-
Apr 28, 2026
36.78
36.78
36.78
36.78
36.21
-
Apr 27, 2026
36.78
36.78
36.78
36.78
36.21
-
Apr 24, 2026
36.78
36.78
36.78
36.78
36.21
-
Apr 23, 2026
36.78
36.78
36.78
36.78
36.21
-
Apr 22, 2026
36.78
36.78
36.78
36.78
36.21
200
Apr 21, 2026
38.24
38.24
38.24
38.24
37.64
-
Apr 20, 2026
38.24
38.24
38.24
38.24
37.64
-
Apr 17, 2026
38.24
38.24
38.24
38.24
37.64
-
Apr 16, 2026
38.24
38.24
38.24
38.24
37.64
300
Apr 15, 2026
33.50
33.50
33.50
33.50
32.98
-
Apr 14, 2026
33.50
33.50
33.50
33.50
32.98
200
Apr 13, 2026
31.11
31.11
31.11
31.11
30.62
600
Apr 10, 2026
32.84
32.84
32.84
32.84
32.33
-
Apr 9, 2026
32.84
32.84
32.84
32.84
32.33
400
Apr 8, 2026
36.88
36.88
36.88
36.88
36.30
400
Apr 7, 2026
31.83
31.83
31.82
31.82
31.32
700
Apr 6, 2026
31.20
31.20
31.20
31.20
30.72
1,000
Apr 2, 2026
31.79
31.79
31.79
31.79
31.29
-
Apr 1, 2026
31.79
31.79
31.79
31.79
31.29
-
Mar 31, 2026
31.79
31.79
31.79
31.79
31.29
400
Mar 30, 2026
28.03
29.00
28.03
29.00
28.55
700
Mar 27, 2026
30.07
30.07
30.07
30.07
29.61
500
Mar 26, 2026
32.36
32.36
32.36
32.36
31.86
900
Mar 25, 2026
31.59
31.59
31.59
31.59
31.10
-
Mar 24, 2026
31.59
31.59
31.59
31.59
31.10
400
Mar 23, 2026
32.67
32.67
32.67
32.67
32.16
-
Mar 20, 2026
32.67
32.67
32.67
32.67
32.16
600
Mar 19, 2026
36.26
36.26
36.26
36.26
35.69
-
Mar 18, 2026
36.26
36.26
36.26
36.26
35.69
-
Mar 17, 2026
36.26
36.26
36.26
36.26
35.69
-
Mar 16, 2026
0.603
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
36.26
36.26
36.26
36.26
35.69
500
Mar 13, 2026
38.11
38.11
38.11
38.11
36.92
-
Mar 12, 2026
38.11
38.11
38.11
38.11
36.92
-
Mar 11, 2026
38.11
38.11
38.11
38.11
36.92
400
Mar 10, 2026
32.59
32.59
32.59
32.59
31.57
600
Mar 9, 2026
38.22
38.22
35.07
35.07
33.98
1,200
Mar 6, 2026
32.54
35.94
32.54
35.94
34.82
1,100
Mar 5, 2026
35.11
36.63
32.01
36.63
35.49
1,400
Mar 4, 2026
37.00
37.00
37.00
37.00
35.85
-
Mar 3, 2026
37.00
37.00
37.00
37.00
35.85
-
Mar 2, 2026
37.00
37.00
37.00
37.00
35.85
-
Feb 27, 2026
37.00
37.00
37.00
37.00
35.85
300
Feb 26, 2026
35.87
37.12
35.87
37.12
35.96
900
Feb 25, 2026
31.64
31.64
31.64
31.64
30.65
-
Feb 24, 2026
31.64
31.64
31.64
31.64
30.65
700
Feb 23, 2026
35.94
35.94
35.06
35.06
33.97
800
Feb 20, 2026
37.78
37.78
37.78
37.78
36.60
-
Feb 19, 2026
34.75
38.12
33.63
37.78
36.60
2,000
Feb 18, 2026
36.55
36.80
35.29
35.81
34.69
1,800
Feb 17, 2026
34.50
34.50
34.50
34.50
33.42
500
Feb 13, 2026
34.76
34.76
34.76
34.76
33.68
600
Feb 12, 2026
33.00
33.00
33.00
33.00
31.97
-
Feb 11, 2026
33.00
33.00
33.00
33.00
31.97
-
Feb 10, 2026
33.00
33.00
33.00
33.00
31.97
-
Feb 9, 2026
33.00
33.00
33.00
33.00
31.97
-
Feb 6, 2026
33.00
33.00
33.00
33.00
31.97
600
Feb 5, 2026
35.98
35.98
35.98
35.98
34.86
-
Feb 4, 2026
35.99
35.99
35.98
35.98
34.86
600
Feb 3, 2026
39.04
39.04
39.04
39.04
37.82
400
Feb 2, 2026
38.96
38.96
38.89
38.89
37.68
600
Jan 30, 2026
40.54
40.54
40.54
40.54
39.28
-
Jan 29, 2026
40.54
40.54
40.54
40.54
39.28
200
Jan 28, 2026
42.63
42.63
42.63
42.63
41.30
-
Jan 27, 2026
42.63
42.63
42.63
42.63
41.30
300
Jan 26, 2026
40.21
40.21
40.21
40.21
38.96
-
Jan 23, 2026
40.21
40.21
40.21
40.21
38.96
-
Jan 22, 2026
40.21
40.21
40.21
40.21
38.96
300
Jan 21, 2026
40.35
40.35
40.35
40.35
39.09
-
Jan 20, 2026
40.35
40.35
40.35
40.35
39.09
-
Jan 16, 2026
40.35
40.35
40.35
40.35
39.09
-
Jan 15, 2026
40.35
40.35
40.35
40.35
39.09
200
Jan 14, 2026
41.27
41.27
41.27
41.27
39.98
-
Jan 13, 2026
41.27
41.27
41.27
41.27
39.98
-
Jan 12, 2026
40.90
41.27
40.90
41.27
39.98
700
Jan 9, 2026
40.37
40.37
40.37
40.37
39.11
300
Jan 8, 2026
37.84
37.84
37.84
37.84
36.66
-
Jan 7, 2026
39.47
39.47
37.84
37.84
36.66
400
Jan 6, 2026
38.61
38.61
38.61
38.61
37.41
300
Jan 5, 2026
40.00
40.00
40.00
40.00
38.75
-
Jan 2, 2026
40.00
40.00
40.00
40.00
38.75
-
Dec 31, 2025
40.00
40.00
40.00
40.00
38.75
-
Dec 30, 2025
40.00
40.00
40.00
40.00
38.75
-
Dec 29, 2025
40.00
40.00
40.00
40.00
38.75
300
Dec 26, 2025
40.01
40.01
40.01
40.01
38.76
-
Dec 24, 2025
40.01
40.01
40.01
40.01
38.76
-
Dec 23, 2025
40.01
40.01
40.01
40.01
38.76
-
Dec 22, 2025
42.93
42.93
40.01
40.01
38.76
900
Dec 19, 2025
40.50
40.50
40.50
40.50
39.24
200
Dec 18, 2025
41.15
41.15
41.15
41.15
39.87
-
Dec 17, 2025
41.15
41.15
41.15
41.15
39.87
-
Dec 16, 2025
41.15
41.15
41.15
41.15
39.87
-
Dec 15, 2025
41.15
41.15
41.15
41.15
39.87
500
Dec 12, 2025
41.97
41.97
41.97
41.97
40.66
-
Dec 11, 2025
41.97
41.97
41.97
41.97
40.66
200
Dec 10, 2025
44.62
44.62
44.62
44.62
43.23
-
Dec 9, 2025
44.62
44.62
44.62
44.62
43.23
200
Dec 8, 2025
43.64
43.64
43.64
43.64
42.28
-
Dec 5, 2025
43.64
43.64
43.64
43.64
42.28
-
Dec 4, 2025
43.64
43.64
43.64
43.64
42.28
-
Dec 3, 2025
43.64
43.64
43.64
43.64
42.28
100
Dec 2, 2025
43.47
43.47
43.47
43.47
42.12
200
Dec 1, 2025
44.69
44.69
44.69
44.69
43.30
500
Nov 28, 2025
41.36
41.36
41.36
41.36
40.07
-
Nov 26, 2025
41.36
41.36
41.36
41.36
40.07
-
Nov 25, 2025
41.36
41.36
41.36
41.36
40.07
-
Nov 24, 2025
43.32
43.32
41.36
41.36
40.07
600
Nov 21, 2025
42.89
42.89
42.89
42.89
41.55
-
Nov 20, 2025
42.89
42.89
42.89
42.89
41.55
-
Nov 19, 2025
42.89
42.89
42.89
42.89
41.55
400
Nov 18, 2025
41.83
41.83
41.83
41.83
40.53
400
Nov 17, 2025
41.51
41.51
41.51
41.51
40.22
200
Nov 14, 2025
44.78
44.78
44.78
44.78
43.38
-
Nov 13, 2025
44.78
44.78
44.78
44.78
43.38
-
Nov 12, 2025
44.78
44.78
44.78
44.78
43.38
-
Nov 11, 2025
44.78
44.78
44.78
44.78
43.38
-
