Canada markets close in 1 hour 31 minutes

Canadian Tire Corporation, Limited (CTC-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
127.55-0.27 (-0.21%)
As of 02:27PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024128.43128.82126.28127.55127.5584,070
Apr 12, 2024129.11129.11126.25127.82127.82332,700
Apr 11, 2024130.00131.01128.44129.58129.58201,700
Apr 10, 2024132.64133.10130.11130.76130.76431,900
Apr 09, 2024133.40134.36132.76133.72133.7293,400
Apr 08, 2024134.44135.37132.66133.40133.40280,800
Apr 05, 2024133.75134.89133.16133.86133.86273,900
Apr 04, 2024135.10135.50133.30133.85133.8589,700
Apr 03, 2024133.46135.24132.88133.94133.94236,300
Apr 02, 2024133.98134.98132.90133.96133.96149,500
Apr 01, 2024134.60135.13132.57134.70134.70121,600
Mar 28, 2024133.99135.81133.90135.10135.10211,900
Mar 27, 2024133.02134.46132.83134.35134.35145,500
Mar 26, 2024131.87133.04130.70132.25132.25102,000
Mar 25, 2024133.16134.09131.47131.47131.47109,900
Mar 22, 2024133.90134.97132.88133.51133.5196,700
Mar 21, 2024135.34135.34133.67133.89133.89114,200
Mar 20, 2024132.40135.45131.76134.59134.59198,900
Mar 19, 2024129.42133.10129.40132.16132.16227,300
Mar 18, 2024132.52132.52129.42129.60129.60200,500
Mar 15, 2024133.99134.26131.67131.88131.881,659,700
Mar 14, 2024135.21135.21132.82134.37134.37355,100
Mar 13, 2024135.68136.41135.14135.43135.43136,100
Mar 12, 2024135.68136.21134.59135.84135.84114,000
Mar 11, 2024136.00136.94134.76135.33135.33168,700
Mar 08, 2024136.20137.38136.10136.34136.34220,000
Mar 07, 2024136.41136.95135.44135.99135.99239,600
Mar 06, 2024138.30138.30135.39135.83135.83154,200
Mar 05, 2024136.00137.44135.67137.22137.22207,000
Mar 04, 2024138.23138.69136.29136.54136.54138,400
Mar 01, 2024138.25138.93137.20138.23138.23113,700
Feb 29, 2024140.49140.49137.72138.10138.10285,000
Feb 28, 2024138.29139.87137.86139.64139.64171,800
Feb 27, 2024139.00140.10137.01138.71138.71330,200
Feb 26, 2024141.61142.45139.28139.38139.38286,000
Feb 23, 2024141.19142.49140.70141.91141.91176,800
Feb 22, 2024140.96141.60139.58141.40141.40199,800
Feb 21, 2024139.55141.05139.01140.61140.61401,300
Feb 20, 2024138.70140.00136.30139.56139.56700,300
Feb 16, 2024138.87142.30138.19140.01140.01367,000
Feb 15, 2024132.00141.58128.88140.50140.50544,900
Feb 14, 2024139.87141.44139.68140.88140.88250,100
Feb 13, 2024141.00141.22137.50138.76138.76398,200
Feb 12, 2024141.00144.55141.00142.49142.49562,600
Feb 09, 2024142.96143.71140.57141.02141.02158,800
Feb 08, 2024140.97143.34140.30143.06143.06277,000
Feb 07, 2024143.21144.56140.42140.94140.94270,200
Feb 06, 2024141.99145.53141.91145.06145.0681,800
Feb 05, 2024145.25145.26141.78142.27142.27153,100
Feb 02, 2024144.00146.95142.39146.32146.32296,800
Feb 01, 2024143.04144.51142.90144.42144.42147,000
Jan 31, 2024144.22144.41142.12142.90142.90172,000
Jan 30, 2024146.13146.36144.03144.07144.07133,600
Jan 30, 20241.75 Dividend
Jan 29, 2024148.04148.55146.26147.92146.17216,000
Jan 26, 2024148.59150.16147.84148.00146.25237,900
Jan 25, 2024148.49148.49146.72147.89146.14176,800
Jan 24, 2024148.76149.53147.22147.28145.54282,400
Jan 23, 2024145.93148.73145.93147.59145.84386,500
Jan 22, 2024146.60147.25145.30145.71143.99355,700
Jan 19, 2024144.70146.35143.19146.24144.51278,000
Jan 18, 2024146.74146.81144.64144.66142.95325,900
Jan 17, 2024144.26145.84143.50145.71143.99247,500
Jan 16, 2024143.51145.40143.20145.36143.64121,700
Jan 15, 2024143.50145.10143.00144.58142.87130,000
Jan 12, 2024144.50145.49142.50143.65141.95158,500
Jan 11, 2024144.17144.79141.56144.20142.49129,200
Jan 10, 2024141.84144.68141.84144.04142.34485,300
Jan 09, 2024142.22142.57141.26142.09140.41233,900
Jan 08, 2024140.02142.91140.00142.57140.88261,200
Jan 05, 2024139.00140.36139.00139.80138.15141,200
Jan 04, 2024140.00140.04138.85139.75138.10124,600
Jan 03, 2024140.81141.54138.50139.43137.78153,900
Jan 02, 2024140.44143.37140.27142.21140.53246,400
Dec 29, 2023140.12140.94139.07140.72139.06110,900
Dec 28, 2023139.51141.21139.51140.61138.9573,200
Dec 27, 2023139.56141.40139.56139.95138.29177,800
Dec 22, 2023140.38140.48138.89139.97138.31275,700
Dec 21, 2023141.12141.77139.65140.32138.66129,700
Dec 20, 2023143.70144.99140.10140.22138.56155,100
Dec 19, 2023142.78144.40141.59144.11142.41320,600
Dec 18, 2023141.89142.72140.76142.60140.91114,900
Dec 15, 2023146.71147.00140.96141.56139.89486,300
Dec 14, 2023143.00147.29142.80145.69143.97260,600
Dec 13, 2023139.00141.74138.62141.57139.90206,800
Dec 12, 2023140.66140.74138.16139.03137.39230,800
Dec 11, 2023143.91143.91139.59140.64138.98220,500
Dec 08, 2023144.73144.73142.57144.53142.82107,800
Dec 07, 2023143.99145.44143.38144.73143.02134,100
Dec 06, 2023141.06144.14140.95142.95141.26195,600
Dec 05, 2023142.00142.48140.35140.72139.06221,000
Dec 04, 2023141.61144.37141.61142.47140.7898,400
Dec 01, 2023140.88143.11139.80142.86141.17242,700
Nov 30, 2023141.47141.57139.83141.15139.48331,100
Nov 29, 2023141.00141.00138.88140.51138.85132,400
Nov 28, 2023137.50140.93136.59139.65138.00508,900
Nov 27, 2023139.00139.00136.89137.51135.88311,000
Nov 24, 2023139.00139.90138.77139.60137.9568,800
Nov 23, 2023140.00140.00139.17139.69138.0443,100
Nov 22, 2023144.22144.22139.00139.12137.47466,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...