Canadian Tire Corporation, Limited (CDNAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 97.46 | 98.24 | 97.33 | 98.24 | 98.24 | 78 |
| 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 |
| Jan 25, 2024 | 109.30 | 109.66 | 108.92 | 109.66 | 106.97 | 8,300 |
| Jan 24, 2024 | 110.19 | 110.67 | 108.85 | 108.85 | 106.18 | 18,800 |
| Jan 23, 2024 | 109.36 | 110.10 | 109.36 | 109.67 | 106.98 | 4,800 |
| Jan 22, 2024 | 109.30 | 109.30 | 108.43 | 108.43 | 105.77 | 800 |
| Jan 19, 2024 | 107.57 | 108.67 | 107.57 | 108.67 | 106.01 | 14,200 |
| Jan 18, 2024 | 107.94 | 107.94 | 107.19 | 107.27 | 104.64 | 7,900 |
| Jan 17, 2024 | 107.33 | 107.43 | 106.98 | 106.98 | 104.36 | 13,100 |
| Jan 16, 2024 | 107.18 | 107.65 | 106.48 | 107.65 | 105.01 | 14,000 |
| Jan 12, 2024 | 108.20 | 108.20 | 106.70 | 107.22 | 104.59 | 3,100 |
| Jan 11, 2024 | 107.95 | 107.95 | 106.18 | 107.94 | 105.30 | 6,500 |
| Jan 10, 2024 | 106.84 | 107.92 | 106.84 | 107.69 | 105.05 | 47,300 |
| Jan 09, 2024 | 106.05 | 106.27 | 105.89 | 106.03 | 103.43 | 1,100 |
| Jan 08, 2024 | 104.92 | 106.83 | 104.92 | 106.64 | 104.03 | 11,300 |
| Jan 05, 2024 | 105.13 | 105.13 | 104.35 | 104.92 | 102.35 | 3,200 |
| Jan 04, 2024 | 104.73 | 104.73 | 104.19 | 104.48 | 101.92 | 3,000 |
| Jan 03, 2024 | 105.59 | 105.59 | 104.22 | 104.57 | 102.01 | 12,900 |
| Jan 02, 2024 | 105.81 | 107.50 | 105.81 | 107.13 | 104.51 | 12,100 |
| Dec 29, 2023 | 107.25 | 107.25 | 105.60 | 106.20 | 103.60 | 4,500 |
| Dec 28, 2023 | 106.34 | 106.40 | 106.14 | 106.14 | 103.54 | 5,400 |
| Dec 27, 2023 | 106.27 | 107.07 | 105.74 | 105.74 | 103.15 | 19,900 |
| Dec 26, 2023 | 109.60 | 113.78 | 105.29 | 105.33 | 102.75 | 600 |
| Dec 22, 2023 | 106.02 | 106.02 | 105.05 | 105.57 | 102.98 | 8,900 |
| Dec 21, 2023 | 105.69 | 105.69 | 105.04 | 105.67 | 103.08 | 16,600 |
| Dec 20, 2023 | 107.57 | 108.02 | 106.32 | 106.32 | 103.72 | 20,400 |
| Dec 19, 2023 | 106.73 | 107.99 | 106.33 | 107.72 | 105.08 | 8,800 |
| Dec 18, 2023 | 105.73 | 106.57 | 105.59 | 106.18 | 103.58 | 6,700 |
| Dec 15, 2023 | 108.71 | 108.71 | 105.44 | 105.87 | 103.28 | 16,700 |
| Dec 14, 2023 | 107.47 | 109.84 | 107.47 | 108.75 | 106.09 | 1,900 |
| Dec 13, 2023 | 102.79 | 104.84 | 102.38 | 104.66 | 102.10 | 8,300 |
| *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.