Canada markets open in 4 hours 10 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
141.37-1.69 (-1.18%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024142.50142.50140.37141.37141.37245,200
May 21, 2024145.35145.35142.02143.06143.06274,300
May 17, 2024142.28145.20141.37144.17144.17228,400
May 16, 2024142.66142.95141.31142.28142.28121,300
May 15, 2024144.48145.42142.53142.63142.63157,900
May 14, 2024145.71146.15143.49144.30144.30198,900
May 13, 2024144.15145.80144.15145.27145.27399,900
May 10, 2024146.00147.00142.63144.07144.07463,400
May 09, 2024137.99146.64137.96145.65145.65607,700
May 08, 2024134.49137.05134.00136.30136.30261,000
May 07, 2024136.84137.00135.41135.82135.82295,900
May 06, 2024135.00136.88134.99136.61136.61207,900
May 03, 2024133.46134.55132.77134.01134.01195,400
May 02, 2024133.24133.41131.52132.49132.49319,100
May 01, 2024132.81133.69130.74132.45132.45440,000
Apr 30, 2024133.46133.79132.09132.99132.99274,700
Apr 29, 2024134.94135.94133.13133.81133.81307,300
Apr 29, 20241.75 Dividend
Apr 26, 2024135.21137.23135.00136.55134.80256,400
Apr 25, 2024134.33135.82133.23135.06133.33247,500
Apr 24, 2024136.49138.71135.89136.03134.29454,800
Apr 23, 2024134.96138.15134.96136.61134.86235,900
Apr 22, 2024132.07135.11132.07134.91133.18233,900
Apr 19, 2024129.56132.28129.13132.26130.56252,800
Apr 18, 2024129.22130.33128.83129.56127.90331,400
Apr 17, 2024128.19129.20127.59128.57126.92308,600
Apr 16, 2024127.42128.85126.26127.89126.25154,000
Apr 15, 2024128.43128.82126.28127.77126.13286,600
Apr 12, 2024129.11129.11126.25127.82126.18332,700
Apr 11, 2024130.00131.01128.44129.58127.92201,700
Apr 10, 2024132.64133.10130.11130.76129.08431,900
Apr 09, 2024133.40134.36132.76133.72132.0193,400
Apr 08, 2024134.44135.37132.66133.40131.69280,800
Apr 05, 2024133.75134.89133.16133.86132.14273,900
Apr 04, 2024135.10135.50133.30133.85132.1389,700
Apr 03, 2024133.46135.24132.88133.94132.22236,300
Apr 02, 2024133.98134.98132.90133.96132.24149,500
Apr 01, 2024134.60135.13132.57134.70132.97121,600
Mar 28, 2024133.99135.81133.90135.10133.37211,900
Mar 27, 2024133.02134.46132.83134.35132.63145,500
Mar 26, 2024131.87133.04130.70132.25130.56102,000
Mar 25, 2024133.16134.09131.47131.47129.79109,900
Mar 22, 2024133.90134.97132.88133.51131.8096,700
Mar 21, 2024135.34135.34133.67133.89132.17114,200
Mar 20, 2024132.40135.45131.76134.59132.87198,900
Mar 19, 2024129.42133.10129.40132.16130.47227,300
Mar 18, 2024132.52132.52129.42129.60127.94200,500
Mar 15, 2024133.99134.26131.67131.88130.191,659,700
Mar 14, 2024135.21135.21132.82134.37132.65355,100
Mar 13, 2024135.68136.41135.14135.43133.69136,100
Mar 12, 2024135.68136.21134.59135.84134.10114,000
Mar 11, 2024136.00136.94134.76135.33133.60168,700
Mar 08, 2024136.20137.38136.10136.34134.59220,000
Mar 07, 2024136.41136.95135.44135.99134.25239,600
Mar 06, 2024138.30138.30135.39135.83134.09154,200
Mar 05, 2024136.00137.44135.67137.22135.46207,000
Mar 04, 2024138.23138.69136.29136.54134.79138,400
Mar 01, 2024138.25138.93137.20138.23136.46113,700
Feb 29, 2024140.49140.49137.72138.10136.33285,000
Feb 28, 2024138.29139.87137.86139.64137.85171,800
Feb 27, 2024139.00140.10137.01138.71136.93330,200
Feb 26, 2024141.61142.45139.28139.38137.59286,000
Feb 23, 2024141.19142.49140.70141.91140.09176,800
Feb 22, 2024140.96141.60139.58141.40139.59199,800
Feb 21, 2024139.55141.05139.01140.61138.81401,300
Feb 20, 2024138.70140.00136.30139.56137.77700,300
Feb 16, 2024138.87142.30138.19140.01138.22367,000
Feb 15, 2024132.00141.58128.88140.50138.70544,900
Feb 14, 2024139.87141.44139.68140.88139.07250,100
Feb 13, 2024141.00141.22137.50138.76136.98398,200
Feb 12, 2024141.00144.55141.00142.49140.66562,600
Feb 09, 2024142.96143.71140.57141.02139.21158,800
Feb 08, 2024140.97143.34140.30143.06141.23277,000
Feb 07, 2024143.21144.56140.42140.94139.13270,200
Feb 06, 2024141.99145.53141.91145.06143.2081,800
Feb 05, 2024145.25145.26141.78142.27140.45153,100
Feb 02, 2024144.00146.95142.39146.32144.44296,800
Feb 01, 2024143.04144.51142.90144.42142.57147,000
Jan 31, 2024144.22144.41142.12142.90141.07172,000
Jan 30, 2024146.13146.36144.03144.07142.22133,600
Jan 30, 20241.75 Dividend
Jan 29, 2024148.04148.55146.26147.92144.30216,000
Jan 26, 2024148.59150.16147.84148.00144.37237,900
Jan 25, 2024148.49148.49146.72147.89144.27176,800
Jan 24, 2024148.76149.53147.22147.28143.67282,400
Jan 23, 2024145.93148.73145.93147.59143.97386,500
Jan 22, 2024146.60147.25145.30145.71142.14355,700
Jan 19, 2024144.70146.35143.19146.24142.66278,000
Jan 18, 2024146.74146.81144.64144.66141.12325,900
Jan 17, 2024144.26145.84143.50145.71142.14247,500
Jan 16, 2024143.51145.40143.20145.36141.80121,700
Jan 15, 2024143.50145.10143.00144.58141.04130,000
Jan 12, 2024144.50145.49142.50143.65140.13158,500
Jan 11, 2024144.17144.79141.56144.20140.67129,200
Jan 10, 2024141.84144.68141.84144.04140.51485,300
Jan 09, 2024142.22142.57141.26142.09138.61233,900
Jan 08, 2024140.02142.91140.00142.57139.08261,200
Jan 05, 2024139.00140.36139.00139.80136.38141,200
Jan 04, 2024140.00140.04138.85139.75136.33124,600
Jan 03, 2024140.81141.54138.50139.43136.01153,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...