Canadian Tire Corporation, Limited (CTC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Apr 30, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 300 |
| Apr 29, 2024 | 249.15 | 275.36 | 249.15 | 275.36 | 275.36 | 700 |
| Apr 29, 2024 | 1.75 Dividend | |||||
| Apr 26, 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 251.58 | - |
| Apr 25, 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 251.58 | - |
| Apr 24, 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 251.58 | - |
| Apr 23, 2024 | 267.77 | 267.77 | 253.33 | 253.33 | 251.58 | 500 |
| Apr 22, 2024 | 241.41 | 251.00 | 241.41 | 251.00 | 249.27 | 1,000 |
| Apr 19, 2024 | 236.90 | 249.45 | 236.90 | 249.45 | 247.73 | 600 |
| Apr 18, 2024 | 240.00 | 240.00 | 228.85 | 229.00 | 227.42 | 1,900 |
| Apr 17, 2024 | 240.00 | 241.93 | 240.00 | 241.93 | 240.26 | 300 |
| Apr 16, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | - |
| Apr 15, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | - |
| Apr 12, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | - |
| Apr 11, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | 100 |
| Apr 10, 2024 | 248.78 | 248.78 | 248.78 | 248.78 | 247.06 | 200 |
| Apr 09, 2024 | 235.75 | 235.75 | 235.75 | 235.75 | 234.12 | 100 |
| Apr 08, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | - |
| Apr 05, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | - |
| Apr 04, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | - |
| Apr 03, 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | 200 |
| Apr 02, 2024 | 243.25 | 243.25 | 243.25 | 243.25 | 241.57 | 400 |
| Apr 01, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 245.29 | 600 |
| Mar 28, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| Mar 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| Mar 26, 2024 | 246.09 | 248.00 | 246.09 | 248.00 | 246.29 | 300 |
| Mar 25, 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 257.20 | - |
| Mar 22, 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 257.20 | 200 |
| Mar 21, 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 242.52 | 200 |
| Mar 20, 2024 | 243.87 | 243.87 | 243.87 | 243.87 | 242.19 | 200 |
| Mar 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | - |
| Mar 18, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 100 |
| Mar 15, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | - |
| Mar 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 200 |
| Mar 13, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | - |
| Mar 12, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 500 |
| Mar 11, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.20 | 300 |
| Mar 08, 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 258.20 | 600 |
| Mar 07, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| Mar 06, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| Mar 05, 2024 | 244.14 | 248.00 | 244.14 | 248.00 | 246.29 | 300 |
| Mar 04, 2024 | 268.08 | 268.08 | 248.00 | 248.00 | 246.29 | 300 |
| Mar 01, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.30 | - |
| Feb 29, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.30 | 100 |
| Feb 28, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | - |
| Feb 27, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | - |
| Feb 26, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | - |
| Feb 23, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | 100 |
| Feb 22, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 400 |
| Feb 21, 2024 | 244.65 | 250.00 | 244.65 | 250.00 | 248.27 | 800 |
| Feb 20, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.31 | 200 |
| Feb 16, 2024 | 244.49 | 244.50 | 244.49 | 244.50 | 242.81 | 400 |
| Feb 15, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.31 | 300 |
| Feb 14, 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 242.41 | 300 |
| Feb 13, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 500 |
| Feb 12, 2024 | 255.99 | 255.99 | 249.00 | 249.00 | 247.28 | 800 |
| Feb 09, 2024 | 258.33 | 258.33 | 258.33 | 258.33 | 256.55 | - |
| Feb 08, 2024 | 269.98 | 269.98 | 251.10 | 258.33 | 256.55 | 2,600 |
| Feb 07, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | 200 |
| Feb 06, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| Feb 05, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| Feb 02, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| Feb 01, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| Jan 31, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| Jan 30, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| Jan 30, 2024 | 1.75 Dividend | |||||
| Jan 29, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | - |
| Jan 26, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | 400 |
| Jan 25, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | - |
| Jan 24, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | - |
| Jan 23, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | 300 |
| Jan 22, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | 100 |
| Jan 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 16, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 15, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | 100 |
| Jan 12, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 11, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 10, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 09, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 08, 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 276.30 | 700 |
| Jan 05, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | 400 |
| Jan 04, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 266.43 | 100 |
| Jan 03, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Jan 02, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Dec 29, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Dec 28, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Dec 27, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| Dec 22, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | 100 |
| Dec 21, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 263.47 | - |
| Dec 20, 2023 | 268.08 | 268.08 | 267.00 | 267.00 | 263.47 | 300 |
| Dec 19, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 264.53 | - |
| Dec 18, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 264.53 | - |
| Dec 15, 2023 | 267.67 | 288.08 | 267.67 | 268.08 | 264.53 | 300 |
| Dec 14, 2023 | 267.67 | 267.67 | 267.67 | 267.67 | 264.13 | - |
| Dec 13, 2023 | 267.67 | 267.67 | 267.67 | 267.67 | 264.13 | 200 |
| Dec 12, 2023 | 261.01 | 261.01 | 261.01 | 261.01 | 257.56 | - |
| Dec 11, 2023 | 261.01 | 261.01 | 261.01 | 261.01 | 257.56 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.