TSX:CARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	33.94	33.96	33.94	33.96	33.96	0.74%	321
Jun 16, 2026	33.71	33.71	33.71	33.71	33.71	-2.37%	210
Jun 15, 2026	34.53	34.53	34.53	34.53	34.53	3.38%	135
Jun 12, 2026	33.40	33.40	33.40	33.40	33.40	0.54%	173
Jun 11, 2026	32.33	33.22	32.17	33.22	33.22	4.14%	616
Jun 10, 2026	32.48	32.48	31.90	31.90	31.90	-0.68%	2,113
Jun 9, 2026	34.32	34.32	32.12	32.12	32.12	-6.87%	4,735
Jun 8, 2026	34.80	34.80	34.49	34.49	34.49	0.44%	534
Jun 5, 2026	35.58	35.69	34.10	34.34	34.34	-9.20%	10,253
Jun 4, 2026	36.99	37.82	36.99	37.82	37.82	-0.94%	362
Jun 3, 2026	38.30	38.30	38.10	38.18	38.18	-0.42%	1,426
Jun 2, 2026	38.16	38.34	38.16	38.34	38.34	4.73%	556
Jun 1, 2026	36.05	36.72	36.05	36.61	36.61	-0.22%	2,251
May 29, 2026	36.56	36.69	36.43	36.69	36.69	-3.10%	862
May 28, 2026	37.18	37.89	37.18	37.89	37.87	2.41%	1,410
May 27, 2026	37.01	37.01	37.00	37.00	36.98	-1.46%	400
May 26, 2026	37.32	37.55	37.32	37.55	37.53	1.29%	280
May 25, 2026	37.00	37.13	37.00	37.07	37.05	1.70%	1,212
May 22, 2026	36.62	36.62	36.45	36.45	36.43	2.88%	633
May 21, 2026	34.57	35.57	34.57	35.43	35.41	3.20%	2,350
May 20, 2026	33.48	34.33	33.46	34.33	34.31	2.48%	1,583
May 19, 2026	33.57	33.57	33.50	33.50	33.48	-4.56%	414
May 15, 2026	34.88	35.36	34.88	35.10	35.08	-3.41%	3,250
May 14, 2026	36.29	36.37	36.20	36.34	36.32	0.08%	3,255
May 13, 2026	35.60	36.31	35.37	36.31	36.29	4.61%	558
May 12, 2026	34.77	34.79	34.28	34.71	34.69	-4.77%	1,379
May 11, 2026	35.99	36.59	35.99	36.45	36.43	4.92%	3,317
May 8, 2026	34.45	34.74	34.43	34.74	34.72	4.54%	775
May 7, 2026	33.80	33.80	33.23	33.23	33.21	0.67%	200
May 6, 2026	32.65	33.01	32.65	33.01	32.99	0.52%	2,732
May 5, 2026	32.27	32.92	32.27	32.84	32.82	3.34%	1,050
Apr 30, 2026	31.15	31.81	31.15	31.78	31.76	2.73%	780
Apr 29, 2026	31.03	31.25	30.96	30.96	30.91	1.24%	1,464
Apr 28, 2026	30.28	30.58	30.27	30.58	30.54	-3.17%	1,769
Apr 27, 2026	32.00	32.00	31.54	31.58	31.53	-0.91%	2,030
Apr 24, 2026	31.84	32.01	31.61	31.87	31.82	2.25%	964
Apr 23, 2026	31.24	31.46	30.77	31.17	31.12	-0.06%	4,073
Apr 22, 2026	30.96	31.19	30.93	31.19	31.14	2.03%	659
Apr 21, 2026	30.77	30.81	30.57	30.57	30.53	1.23%	1,511
Apr 20, 2026	29.91	30.23	29.91	30.20	30.16	0.30%	667
Apr 17, 2026	30.12	30.37	30.08	30.11	30.07	1.01%	4,565
Apr 16, 2026	29.77	29.89	29.77	29.81	29.77	3.08%	856
Apr 15, 2026	29.26	29.26	28.92	28.92	28.88	-0.79%	428
Apr 14, 2026	28.74	29.15	28.74	29.15	29.11	3.22%	405
Apr 13, 2026	28.18	28.24	28.18	28.24	28.20	0.36%	414
Apr 10, 2026	28.00	28.21	28.00	28.14	28.10	1.48%	1,753
Apr 9, 2026	27.21	27.89	27.21	27.73	27.69	5.48%	795
Apr 7, 2026	26.29	26.29	26.29	26.29	26.25	0.11%	183
Apr 2, 2026	26.26	26.26	26.26	26.26	26.22	3.79%	106
Mar 31, 2026	25.30	25.30	25.30	25.30	25.26	2.04%	102