TSX:CARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	22.49	22.56	22.31	22.35	22.35	1.31%	705
Jul 14, 2025	22.06	22.06	22.06	22.06	22.06	-0.18%	52
Jul 11, 2025	22.10	22.11	22.09	22.10	22.10	-0.54%	1,700
Jul 10, 2025	22.06	22.22	22.06	22.22	22.22	0.73%	803
Jul 9, 2025	21.72	22.06	21.72	22.06	22.06	1.38%	2,530
Jul 8, 2025	21.73	21.80	21.73	21.76	21.76	0.55%	821
Jul 7, 2025	21.64	21.64	21.64	21.64	21.64	0.28%	1
Jul 4, 2025	21.59	21.59	21.58	21.58	21.58	-0.78%	1,000
Jul 3, 2025	21.49	21.77	21.49	21.75	21.75	2.74%	1,004
Jul 2, 2025	21.17	21.17	21.17	21.17	21.17	0.05%	-
Jun 30, 2025	21.16	21.16	21.16	21.16	21.16	1.20%	105
Jun 27, 2025	21.04	21.13	20.91	20.91	20.89	1.01%	3,400
Jun 26, 2025	20.70	20.70	20.70	20.70	20.68	0.10%	102
Jun 25, 2025	20.79	20.85	20.68	20.68	20.66	-0.10%	1,000
Jun 24, 2025	20.64	20.71	20.64	20.70	20.68	2.37%	830
Jun 23, 2025	19.91	20.22	19.91	20.22	20.20	-	321
Jun 20, 2025	20.49	20.49	20.10	20.22	20.20	0.60%	2,100
Jun 19, 2025	20.13	20.13	20.10	20.10	20.08	-0.94%	301
Jun 18, 2025	20.29	20.29	20.29	20.29	20.27	-	-
Jun 17, 2025	20.64	20.64	20.29	20.29	20.27	-1.36%	1,110
Jun 16, 2025	20.58	20.59	20.57	20.57	20.55	2.19%	400
Jun 13, 2025	20.20	20.20	20.01	20.13	20.11	-2.04%	1,032
Jun 12, 2025	20.63	20.63	20.55	20.55	20.53	-0.68%	700
Jun 11, 2025	21.00	21.05	20.69	20.69	20.67	0.53%	927
Jun 10, 2025	20.47	20.70	20.47	20.58	20.56	1.23%	1,100
Jun 9, 2025	20.27	20.33	20.27	20.33	20.31	2.57%	345
Jun 6, 2025	19.46	19.82	19.46	19.82	19.80	0.61%	3,100
Jun 5, 2025	19.70	19.70	19.70	19.70	19.68	-0.61%	410
Jun 4, 2025	19.80	19.82	19.76	19.82	19.80	-0.10%	500
Jun 3, 2025	19.84	19.84	19.84	19.84	19.82	2.80%	200
Jun 2, 2025	19.21	19.30	19.21	19.30	19.28	-3.26%	730
May 30, 2025	19.95	19.95	19.95	19.95	19.95	-0.05%	-
May 29, 2025	20.04	20.04	19.96	19.96	19.94	-1.14%	424
May 28, 2025	20.19	20.19	20.19	20.19	20.17	0.45%	-
May 27, 2025	20.10	20.10	20.10	20.10	20.08	-0.74%	201
May 26, 2025	20.30	20.30	20.25	20.25	20.23	0.95%	1,300
May 23, 2025	20.06	20.06	20.06	20.06	20.04	-0.99%	705
May 22, 2025	20.07	20.26	20.05	20.26	20.24	-0.30%	1,200
May 21, 2025	20.50	20.50	20.32	20.32	20.30	-2.21%	700
May 20, 2025	20.78	20.78	20.78	20.78	20.76	0.39%	311
May 16, 2025	20.70	20.70	20.70	20.70	20.68	0.10%	200
May 15, 2025	20.74	20.74	20.68	20.68	20.66	-0.53%	500
May 14, 2025	20.76	20.79	20.76	20.79	20.77	0.97%	800
May 13, 2025	20.24	20.61	20.24	20.59	20.57	1.88%	3,104
May 12, 2025	20.00	20.21	20.00	20.21	20.19	5.54%	913
May 9, 2025	19.07	19.15	19.07	19.15	19.13	1.65%	800
May 8, 2025	18.40	18.84	18.40	18.84	18.82	4.32%	306
May 7, 2025	18.19	18.19	18.06	18.06	18.04	0.33%	600
May 6, 2025	18.00	18.00	18.00	18.00	17.98	-0.39%	233
May 5, 2025	18.07	18.07	18.07	18.07	18.05	-0.82%	500