Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202498.9798.9796.6296.9996.99900
Jun 13, 2024104.35104.35100.37100.65100.652,600
Jun 12, 2024102.89103.12102.31102.72102.725,300
Jun 11, 2024100.60101.11100.60100.63100.634,800
Jun 10, 2024100.60100.60100.50100.50100.501,200
Jun 07, 2024101.31101.31100.97101.06101.064,200
Jun 06, 2024102.52102.52101.52102.25102.2538,600
Jun 05, 2024102.13102.53102.13102.13102.13100
Jun 04, 2024101.42102.29101.42102.29102.29400
Jun 03, 202499.58100.1998.47100.19100.19300
May 31, 202498.0798.1198.0798.1198.118,500
May 30, 202497.2597.9497.0597.0597.051,700
May 29, 202498.0498.4597.1097.1297.12100
May 28, 202499.9599.9598.2698.5098.50500
May 24, 2024102.38102.3899.9599.9599.95300
May 23, 2024103.12103.12102.06102.27102.27100
May 22, 2024103.85104.15103.23103.23103.236,300
May 21, 2024104.89104.89104.78104.78104.782,000
May 20, 2024109.00112.0899.97102.98102.98100
May 17, 202498.79106.5998.79106.09106.093,200
May 16, 2024106.71106.71104.07104.09104.094,600
May 15, 2024105.30105.75105.29105.29105.2913,600
May 14, 2024106.90106.90105.25105.74105.748,100
May 13, 2024105.80106.34105.80106.28106.286,200
May 10, 2024105.30105.30105.30105.30105.30211,700
May 09, 2024104.00106.48104.00106.48106.4818,000
May 08, 202498.0699.5998.0699.5999.5937,600
May 07, 2024100.02100.0299.6999.6999.693,500
May 06, 202499.1699.8899.1699.4899.484,700
May 03, 202497.4698.2497.3398.2498.245,700
May 02, 202496.7897.3496.5197.3497.3422,000
May 01, 202495.3796.7595.0096.3896.382,600
Apr 30, 202496.3896.8696.3896.8696.865,700
Apr 29, 202498.8498.8598.3298.3298.3216,800
Apr 29, 20241.28 Dividend
Apr 26, 202494.16100.3294.1699.9998.711,900
Apr 25, 202497.3099.4797.3098.9197.6426,200
Apr 24, 2024100.88100.88100.88100.8899.597,300
Apr 23, 202499.71101.0099.71100.8899.5916,600
Apr 22, 202496.6798.5796.6798.5797.319,800
Apr 19, 202494.8996.1894.8996.1894.95100
Apr 18, 202493.8794.6593.8794.2092.9913,600
Apr 17, 202492.9593.3892.9592.9791.7825,900
Apr 16, 202492.0292.7591.5092.4891.3018,900
Apr 15, 202492.5592.5591.8592.2291.0427,600
Apr 12, 202493.2993.6391.9192.7491.5513,200
Apr 11, 202495.2495.2494.1994.9793.756,900
Apr 10, 202496.8596.9595.1495.1493.921,200
Apr 09, 202498.5198.5897.9197.9196.662,100
Apr 08, 202499.3199.4197.6797.9596.708,300
Apr 05, 202498.6198.9198.4098.9197.648,400
Apr 04, 2024100.22100.6998.5098.5097.248,800
Apr 03, 2024100.45100.4598.7398.9797.709,600
Apr 02, 202498.3998.3997.9998.0196.7612,900
Apr 01, 202499.7199.7197.8599.1297.853,200
Mar 28, 202499.68100.0499.5799.7198.431,600
Mar 27, 202498.2098.6197.9298.6197.35100
Mar 26, 202497.1598.0297.1597.4396.18400
Mar 25, 202498.5498.5496.8696.8695.621,400
Mar 22, 202498.6898.6897.7898.1796.91300
Mar 21, 202499.4799.8198.9298.9297.65100
Mar 20, 202497.3399.8997.3399.8198.53500
Mar 19, 202496.3998.0996.3998.0996.83200
Mar 18, 202498.2498.2495.8795.8794.6415,200
Mar 15, 202498.6198.9197.4197.4196.16189,000
Mar 14, 202499.1199.3499.0199.3498.079,800
Mar 13, 2024100.97100.97100.53100.5399.246,000
Mar 12, 2024100.68100.68100.20100.4899.198,700
Mar 11, 2024100.78100.7899.9699.9698.6811,000
Mar 08, 2024101.18101.30101.08101.0899.792,700
Mar 07, 2024101.14101.22100.82101.1299.833,000
Mar 06, 2024101.48101.48100.25100.2598.9712,100
Mar 05, 2024100.63101.18100.33100.9299.6311,300
Mar 04, 2024101.68101.68100.39100.3999.106,100
Mar 01, 2024102.07102.26101.33101.77100.4710,400
Feb 29, 2024101.88101.88101.88101.88100.5820,800
Feb 28, 2024101.98102.76101.98102.74101.428,400
Feb 27, 2024102.90103.45102.90103.42102.1011,900
Feb 26, 2024105.14105.14103.16103.16101.849,200
Feb 23, 2024104.40105.51104.40105.11103.761,200
Feb 22, 2024104.63105.05103.67104.63103.2916,200
Feb 21, 2024103.45104.34103.45103.87102.5412,900
Feb 20, 202497.49102.9597.49101.77100.4720,600
Feb 16, 2024105.08105.19103.79104.84103.504,100
Feb 15, 202499.71103.5896.00103.58102.2521,200
Feb 14, 2024103.69103.71103.48103.71102.3819,800
Feb 13, 2024103.42103.42102.27102.27100.9615,700
Feb 12, 2024106.69106.69105.94105.94104.587,400
Feb 09, 2024104.93104.93104.93104.93103.595,400
Feb 08, 2024104.40106.10104.40106.10104.7414,900
Feb 07, 2024105.47105.68105.47105.56104.2115,000
Feb 06, 2024107.35107.35107.35107.35105.981,200
Feb 05, 2024105.75105.75104.92105.11103.764,200
Feb 02, 2024106.13108.81106.13108.71107.329,000
Feb 01, 2024107.57107.80107.40107.61106.233,800
Jan 31, 2024107.50107.53106.07106.07104.71100
Jan 30, 2024107.31107.76107.31107.75106.376,600
Jan 30, 20241.305 Dividend
Jan 29, 2024109.90110.22109.74110.22107.528,700
Jan 26, 2024111.00111.00110.20110.20107.508,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...