Canada Markets closed

Canadian Tire Corporation, Limited (CTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
205.150.00 (0.00%)
At close: 10:09AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2020205.15205.15205.15205.15205.15-
Sep. 16, 2020205.15205.15205.15205.15205.15300
Sep. 15, 2020205.01213.89205.01213.89213.89500
Sep. 14, 2020209.00213.00203.00203.00203.00600
Sep. 11, 2020218.38218.38218.38218.38218.38-
Sep. 10, 2020218.38218.38218.38218.38218.38100
Sep. 09, 2020215.51215.51215.51215.51215.51-
Sep. 08, 2020215.51215.51215.51215.51215.51-
Sep. 04, 2020215.51215.51215.51215.51215.51-
Sep. 03, 2020215.51215.51215.51215.51215.51-
Sep. 02, 2020215.51215.51215.51215.51215.51200
Sep. 01, 2020213.33215.75213.00215.75215.75600
Aug. 31, 2020212.15220.00211.00220.00220.002,000
Aug. 28, 2020215.31215.31215.31215.31215.31-
Aug. 27, 2020215.35215.35214.00215.31215.31500
Aug. 26, 2020212.22212.22212.22212.22212.22300
Aug. 25, 2020215.00215.00215.00215.00215.00300
Aug. 24, 2020213.95215.00213.95215.00215.00400
Aug. 21, 2020215.00215.00214.99214.99214.99200
Aug. 20, 2020215.00215.00215.00215.00215.00200
Aug. 19, 2020213.73213.73213.73213.73213.73200
Aug. 18, 2020217.00217.10217.00217.00217.00800
Aug. 17, 2020213.46213.46213.46213.46213.46200
Aug. 14, 2020212.15217.45212.15217.45217.45400
Aug. 13, 2020222.98222.98222.98222.98222.98200
Aug. 12, 2020215.01215.25211.71211.71211.71500
Aug. 11, 2020223.00223.00218.88218.88218.88400
Aug. 10, 2020220.00220.00220.00220.00220.00-
Aug. 07, 2020219.75220.00212.35220.00220.00800
Aug. 06, 2020218.99218.99211.00211.00211.00600
Aug. 05, 2020216.00220.00216.00220.00220.00600
Aug. 04, 2020212.00212.00211.99211.99211.99500
Jul. 31, 2020209.00209.00209.00209.00209.00-
Jul. 30, 2020209.00209.00209.00209.00209.00-
Jul. 30, 20201.138 Dividend
Jul. 29, 2020209.00209.00209.00209.00207.86400
Jul. 28, 2020214.99214.99214.99214.99213.82-
Jul. 27, 2020214.99214.99214.99214.99213.82400
Jul. 24, 2020211.50216.58211.50216.00214.82500
Jul. 23, 2020216.50216.50216.50216.50215.32-
Jul. 22, 2020216.50216.50216.50216.50215.32300
Jul. 21, 2020221.50221.50221.50221.50220.29300
Jul. 20, 2020205.00205.00205.00205.00203.88300
Jul. 17, 2020220.36220.99216.00216.00214.821,000
Jul. 16, 2020210.06221.21210.06213.83212.67600
Jul. 15, 2020210.06210.06210.06210.06208.92100
Jul. 14, 2020209.46209.46209.46209.46208.32-
Jul. 13, 2020209.16209.46209.16209.46208.32800
Jul. 10, 2020216.00216.00216.00216.00214.82-
Jul. 09, 2020216.00216.00216.00216.00214.82500
Jul. 08, 2020216.00216.00210.10216.00214.82600
Jul. 07, 2020223.75223.75210.50214.00212.831,000
Jul. 06, 2020214.02214.02209.00209.00207.861,500
Jul. 03, 2020214.00214.00214.00214.00212.83100
Jul. 02, 2020225.00225.00211.36211.36210.21300
Jun. 30, 2020220.00220.00220.00220.00218.80-
Jun. 29, 2020208.11220.00208.11220.00218.80400
Jun. 26, 2020208.00225.00208.00224.97223.75600
Jun. 25, 2020224.49224.49224.49224.49223.27-
Jun. 24, 2020208.01225.00208.01224.49223.27900
Jun. 23, 2020224.79225.00220.00220.00218.80900
Jun. 22, 2020205.00205.00205.00205.00203.88300
Jun. 19, 2020224.00224.00224.00224.00222.78-
Jun. 18, 2020221.96224.00221.96224.00222.78900
Jun. 17, 2020220.03220.03220.03220.03218.83600
Jun. 16, 2020224.80224.80224.80224.80223.58200
Jun. 15, 2020224.00224.00224.00224.00222.78400
Jun. 12, 2020224.44224.44223.00223.00221.79400
Jun. 11, 2020217.75217.75217.01217.01215.83400
Jun. 10, 2020224.75224.75224.75224.75223.53200
Jun. 09, 2020218.00224.00218.00224.00222.78700
Jun. 08, 2020222.01227.00222.00222.00220.79900
Jun. 05, 2020223.98227.50212.01212.01210.86900
Jun. 04, 2020224.90227.50206.71211.20210.052,000
Jun. 03, 2020223.98224.00219.00219.25218.061,000
Jun. 02, 2020223.99223.99223.99223.99222.77-
Jun. 01, 2020223.99223.99223.99223.99222.77500
May 29, 2020224.00224.00224.00224.00222.78200
May 28, 2020224.99224.99224.99224.99223.76700
May 27, 2020214.00222.50214.00222.00220.791,100
May 26, 2020218.00223.53205.85223.50222.281,500
May 25, 2020215.01224.99214.99215.00213.833,500
May 22, 2020217.99217.99210.00216.75215.571,000
May 21, 2020204.44204.44204.44204.44203.33400
May 20, 2020209.00219.99209.00219.99218.79500
May 19, 2020204.00210.00204.00209.00207.86900
May 15, 2020204.00204.00204.00204.00202.89300
May 14, 2020205.00210.00196.01210.00208.861,600
May 13, 2020220.00220.00200.00205.00203.881,300
May 12, 2020205.00210.01198.85210.01208.872,700
May 11, 2020206.75206.75200.00200.25199.161,000
May 08, 2020206.94206.94200.00200.01198.92900
May 07, 2020209.98209.98198.00198.00196.921,300
May 06, 2020201.00201.00195.00199.57198.483,300
May 05, 2020204.97204.97198.20198.20197.121,900
May 04, 2020212.00212.00197.01201.00199.911,400
May 01, 2020216.00216.00215.00215.00213.831,000
Apr. 30, 2020221.03221.03216.01216.01214.83700
Apr. 29, 2020218.00239.99218.00221.00219.803,600
Apr. 29, 20201.138 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...