Canada Markets closed

Canadian Tire Corporation, Limited (CTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
206.16-5.29 (-2.50%)
At close: 2:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 2020215.00215.00206.16206.16206.16900
Nov. 26, 2020211.45211.45211.45211.45211.45100
Nov. 25, 2020211.45211.45211.45211.45211.45100
Nov. 24, 2020208.00211.45208.00211.45211.45600
Nov. 23, 2020211.45211.45211.45211.45211.45100
Nov. 20, 2020217.17217.99211.45211.45211.45700
Nov. 19, 2020208.00208.00208.00208.00208.00600
Nov. 18, 2020212.00212.00210.00210.00210.00400
Nov. 17, 2020210.00210.00210.00210.00210.00-
Nov. 16, 2020208.00210.00208.00210.00210.00300
Nov. 13, 2020208.00208.00208.00208.00208.00300
Nov. 12, 2020210.50215.00210.50215.00215.00400
Nov. 11, 2020212.50214.95210.75213.00213.001,200
Nov. 10, 2020211.00211.00211.00211.00211.00200
Nov. 09, 2020204.67212.00204.67209.01209.011,500
Nov. 06, 2020211.99212.00204.67204.67204.67900
Nov. 05, 2020212.00212.00208.00210.00210.001,000
Nov. 04, 2020202.79202.94202.79202.94202.94200
Nov. 03, 2020202.75202.75202.75202.75202.75200
Nov. 02, 2020202.65202.65202.65202.65202.65-
Oct. 30, 2020204.35213.75202.65202.65202.65900
Oct. 29, 2020204.42204.42204.42204.42204.42100
Oct. 29, 20201.138 Dividend
Oct. 28, 2020204.36204.36204.36204.36203.22200
Oct. 27, 2020206.00206.00206.00206.00204.85200
Oct. 26, 2020206.10206.10206.10206.10204.95-
Oct. 23, 2020215.99215.99206.10206.10204.951,200
Oct. 22, 2020206.00206.00206.00206.00204.85100
Oct. 21, 2020206.00206.00206.00206.00204.85100
Oct. 20, 2020206.00206.00206.00206.00204.85300
Oct. 19, 2020210.80210.80210.80210.80209.63500
Oct. 16, 2020204.01214.00204.01214.00212.81400
Oct. 15, 2020203.61203.61203.25203.25202.12400
Oct. 14, 2020204.50215.00204.50215.00213.80700
Oct. 13, 2020212.00212.00203.15203.15202.02700
Oct. 09, 2020205.01205.50205.00205.00203.86800
Oct. 08, 2020205.99206.00205.99206.00204.85300
Oct. 07, 2020205.02205.02205.02205.02203.88-
Oct. 06, 2020205.02205.02205.02205.02203.88200
Oct. 05, 2020206.56206.56206.56206.56205.41-
Oct. 02, 2020206.56206.56206.56206.56205.41100
Oct. 01, 2020205.55205.55205.55205.55204.41-
Sep. 30, 2020213.00213.00205.55205.55204.41400
Sep. 29, 2020213.50213.50213.50213.50212.31-
Sep. 28, 2020214.49214.49205.00213.50212.311,300
Sep. 25, 2020216.66216.66216.66216.66215.45-
Sep. 24, 2020216.66216.66216.66216.66215.45-
Sep. 23, 2020200.66216.66200.66216.66215.45400
Sep. 22, 2020205.00205.00205.00205.00203.86200
Sep. 21, 2020204.99204.99200.01200.01198.90300
Sep. 18, 2020205.15205.15205.15205.15204.01-
Sep. 17, 2020205.15205.15205.15205.15204.01-
Sep. 16, 2020205.15205.15205.15205.15204.01300
Sep. 15, 2020205.01213.89205.01213.89212.70500
Sep. 14, 2020209.00213.00203.00203.00201.87600
Sep. 11, 2020218.38218.38218.38218.38217.16-
Sep. 10, 2020218.38218.38218.38218.38217.16100
Sep. 09, 2020215.51215.51215.51215.51214.31-
Sep. 08, 2020215.51215.51215.51215.51214.31-
Sep. 04, 2020215.51215.51215.51215.51214.31-
Sep. 03, 2020215.51215.51215.51215.51214.31-
Sep. 02, 2020215.51215.51215.51215.51214.31200
Sep. 01, 2020213.33215.75213.00215.75214.55600
Aug. 31, 2020212.15220.00211.00220.00218.772,000
Aug. 28, 2020215.31215.31215.31215.31214.11-
Aug. 27, 2020215.35215.35214.00215.31214.11500
Aug. 26, 2020212.22212.22212.22212.22211.04300
Aug. 25, 2020215.00215.00215.00215.00213.80300
Aug. 24, 2020213.95215.00213.95215.00213.80400
Aug. 21, 2020215.00215.00214.99214.99213.79200
Aug. 20, 2020215.00215.00215.00215.00213.80200
Aug. 19, 2020213.73213.73213.73213.73212.54200
Aug. 18, 2020217.00217.10217.00217.00215.79800
Aug. 17, 2020213.46213.46213.46213.46212.27200
Aug. 14, 2020212.15217.45212.15217.45216.24400
Aug. 13, 2020222.98222.98222.98222.98221.74200
Aug. 12, 2020215.01215.25211.71211.71210.53500
Aug. 11, 2020223.00223.00218.88218.88217.66400
Aug. 10, 2020220.00220.00220.00220.00218.77-
Aug. 07, 2020219.75220.00212.35220.00218.77800
Aug. 06, 2020218.99218.99211.00211.00209.83600
Aug. 05, 2020216.00220.00216.00220.00218.77600
Aug. 04, 2020212.00212.00211.99211.99210.81500
Jul. 31, 2020209.00209.00209.00209.00207.84-
Jul. 30, 2020209.00209.00209.00209.00207.84-
Jul. 30, 20201.138 Dividend
Jul. 29, 2020209.00209.00209.00209.00206.70400
Jul. 28, 2020214.99214.99214.99214.99212.63-
Jul. 27, 2020214.99214.99214.99214.99212.63400
Jul. 24, 2020211.50216.58211.50216.00213.63500
Jul. 23, 2020216.50216.50216.50216.50214.12-
Jul. 22, 2020216.50216.50216.50216.50214.12300
Jul. 21, 2020221.50221.50221.50221.50219.07300
Jul. 20, 2020205.00205.00205.00205.00202.75300
Jul. 17, 2020220.36220.99216.00216.00213.631,000
Jul. 16, 2020210.06221.21210.06213.83211.48600
Jul. 15, 2020210.06210.06210.06210.06207.75100
Jul. 14, 2020209.46209.46209.46209.46207.16-
Jul. 13, 2020209.16209.46209.16209.46207.16800
Jul. 10, 2020216.00216.00216.00216.00213.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...