Canadian Tire Corporation, Limited (CDNAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

98.29

-2.68

(-2.65%)

At close: 11:08AM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	98.97	98.97	96.62	96.99	96.99	900
Jun 13, 2024	104.35	104.35	100.37	100.65	100.65	2,600
Jun 12, 2024	102.89	103.12	102.31	102.72	102.72	5,300
Jun 11, 2024	100.60	101.11	100.60	100.63	100.63	4,800
Jun 10, 2024	100.60	100.60	100.50	100.50	100.50	1,200
Jun 07, 2024	101.31	101.31	100.97	101.06	101.06	4,200
Jun 06, 2024	102.52	102.52	101.52	102.25	102.25	38,600
Jun 05, 2024	102.13	102.53	102.13	102.13	102.13	100
Jun 04, 2024	101.42	102.29	101.42	102.29	102.29	400
Jun 03, 2024	99.58	100.19	98.47	100.19	100.19	300
May 31, 2024	98.07	98.11	98.07	98.11	98.11	8,500
May 30, 2024	97.25	97.94	97.05	97.05	97.05	1,700
May 29, 2024	98.04	98.45	97.10	97.12	97.12	100
May 28, 2024	99.95	99.95	98.26	98.50	98.50	500
May 24, 2024	102.38	102.38	99.95	99.95	99.95	300
May 23, 2024	103.12	103.12	102.06	102.27	102.27	100
May 22, 2024	103.85	104.15	103.23	103.23	103.23	6,300
May 21, 2024	104.89	104.89	104.78	104.78	104.78	2,000
May 20, 2024	109.00	112.08	99.97	102.98	102.98	100
May 17, 2024	98.79	106.59	98.79	106.09	106.09	3,200
May 16, 2024	106.71	106.71	104.07	104.09	104.09	4,600
May 15, 2024	105.30	105.75	105.29	105.29	105.29	13,600
May 14, 2024	106.90	106.90	105.25	105.74	105.74	8,100
May 13, 2024	105.80	106.34	105.80	106.28	106.28	6,200
May 10, 2024	105.30	105.30	105.30	105.30	105.30	211,700
May 09, 2024	104.00	106.48	104.00	106.48	106.48	18,000
May 08, 2024	98.06	99.59	98.06	99.59	99.59	37,600
May 07, 2024	100.02	100.02	99.69	99.69	99.69	3,500
May 06, 2024	99.16	99.88	99.16	99.48	99.48	4,700
May 03, 2024	97.46	98.24	97.33	98.24	98.24	5,700
May 02, 2024	96.78	97.34	96.51	97.34	97.34	22,000
May 01, 2024	95.37	96.75	95.00	96.38	96.38	2,600
Apr 30, 2024	96.38	96.86	96.38	96.86	96.86	5,700
Apr 29, 2024	98.84	98.85	98.32	98.32	98.32	16,800
Apr 29, 2024	1.28 Dividend
Apr 26, 2024	94.16	100.32	94.16	99.99	98.71	1,900
Apr 25, 2024	97.30	99.47	97.30	98.91	97.64	26,200
Apr 24, 2024	100.88	100.88	100.88	100.88	99.59	7,300
Apr 23, 2024	99.71	101.00	99.71	100.88	99.59	16,600
Apr 22, 2024	96.67	98.57	96.67	98.57	97.31	9,800
Apr 19, 2024	94.89	96.18	94.89	96.18	94.95	100
Apr 18, 2024	93.87	94.65	93.87	94.20	92.99	13,600
Apr 17, 2024	92.95	93.38	92.95	92.97	91.78	25,900
Apr 16, 2024	92.02	92.75	91.50	92.48	91.30	18,900
Apr 15, 2024	92.55	92.55	91.85	92.22	91.04	27,600
Apr 12, 2024	93.29	93.63	91.91	92.74	91.55	13,200
Apr 11, 2024	95.24	95.24	94.19	94.97	93.75	6,900
Apr 10, 2024	96.85	96.95	95.14	95.14	93.92	1,200
Apr 09, 2024	98.51	98.58	97.91	97.91	96.66	2,100
Apr 08, 2024	99.31	99.41	97.67	97.95	96.70	8,300
Apr 05, 2024	98.61	98.91	98.40	98.91	97.64	8,400
Apr 04, 2024	100.22	100.69	98.50	98.50	97.24	8,800
Apr 03, 2024	100.45	100.45	98.73	98.97	97.70	9,600
Apr 02, 2024	98.39	98.39	97.99	98.01	96.76	12,900
Apr 01, 2024	99.71	99.71	97.85	99.12	97.85	3,200
Mar 28, 2024	99.68	100.04	99.57	99.71	98.43	1,600
Mar 27, 2024	98.20	98.61	97.92	98.61	97.35	100
Mar 26, 2024	97.15	98.02	97.15	97.43	96.18	400
Mar 25, 2024	98.54	98.54	96.86	96.86	95.62	1,400
Mar 22, 2024	98.68	98.68	97.78	98.17	96.91	300
Mar 21, 2024	99.47	99.81	98.92	98.92	97.65	100
Mar 20, 2024	97.33	99.89	97.33	99.81	98.53	500
Mar 19, 2024	96.39	98.09	96.39	98.09	96.83	200
Mar 18, 2024	98.24	98.24	95.87	95.87	94.64	15,200
Mar 15, 2024	98.61	98.91	97.41	97.41	96.16	189,000
Mar 14, 2024	99.11	99.34	99.01	99.34	98.07	9,800
Mar 13, 2024	100.97	100.97	100.53	100.53	99.24	6,000
Mar 12, 2024	100.68	100.68	100.20	100.48	99.19	8,700
Mar 11, 2024	100.78	100.78	99.96	99.96	98.68	11,000
Mar 08, 2024	101.18	101.30	101.08	101.08	99.79	2,700
Mar 07, 2024	101.14	101.22	100.82	101.12	99.83	3,000
Mar 06, 2024	101.48	101.48	100.25	100.25	98.97	12,100
Mar 05, 2024	100.63	101.18	100.33	100.92	99.63	11,300
Mar 04, 2024	101.68	101.68	100.39	100.39	99.10	6,100
Mar 01, 2024	102.07	102.26	101.33	101.77	100.47	10,400
Feb 29, 2024	101.88	101.88	101.88	101.88	100.58	20,800
Feb 28, 2024	101.98	102.76	101.98	102.74	101.42	8,400
Feb 27, 2024	102.90	103.45	102.90	103.42	102.10	11,900
Feb 26, 2024	105.14	105.14	103.16	103.16	101.84	9,200
Feb 23, 2024	104.40	105.51	104.40	105.11	103.76	1,200
Feb 22, 2024	104.63	105.05	103.67	104.63	103.29	16,200
Feb 21, 2024	103.45	104.34	103.45	103.87	102.54	12,900
Feb 20, 2024	97.49	102.95	97.49	101.77	100.47	20,600
Feb 16, 2024	105.08	105.19	103.79	104.84	103.50	4,100
Feb 15, 2024	99.71	103.58	96.00	103.58	102.25	21,200
Feb 14, 2024	103.69	103.71	103.48	103.71	102.38	19,800
Feb 13, 2024	103.42	103.42	102.27	102.27	100.96	15,700
Feb 12, 2024	106.69	106.69	105.94	105.94	104.58	7,400
Feb 09, 2024	104.93	104.93	104.93	104.93	103.59	5,400
Feb 08, 2024	104.40	106.10	104.40	106.10	104.74	14,900
Feb 07, 2024	105.47	105.68	105.47	105.56	104.21	15,000
Feb 06, 2024	107.35	107.35	107.35	107.35	105.98	1,200
Feb 05, 2024	105.75	105.75	104.92	105.11	103.76	4,200
Feb 02, 2024	106.13	108.81	106.13	108.71	107.32	9,000
Feb 01, 2024	107.57	107.80	107.40	107.61	106.23	3,800
Jan 31, 2024	107.50	107.53	106.07	106.07	104.71	100
Jan 30, 2024	107.31	107.76	107.31	107.75	106.37	6,600
Jan 30, 2024	1.305 Dividend
Jan 29, 2024	109.90	110.22	109.74	110.22	107.52	8,700
Jan 26, 2024	111.00	111.00	110.20	110.20	107.50	8,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,990.21+1,252.63(+1.40%)

Canadian Tire Corporation, Limited (CDNAF)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,990.21
+1,252.63(+1.40%)