CTC.TO - Canadian Tire Corporation, Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2020196.50197.00196.50197.00197.00600
Jan. 24, 2020186.65194.99186.65193.49193.49900
Jan. 23, 2020186.99187.99185.00185.00185.002,400
Jan. 22, 2020183.64186.55183.64186.55186.551,200
Jan. 21, 2020183.36187.30183.30187.30187.301,200
Jan. 20, 2020183.50183.50183.50183.50183.50300
Jan. 17, 2020183.14183.14183.14183.14183.14-
Jan. 16, 2020183.14183.14183.14183.14183.14200
Jan. 15, 2020183.69183.69183.69183.69183.69200
Jan. 14, 2020183.50183.70181.00181.00181.00800
Jan. 13, 2020183.75183.75181.00182.90182.90800
Jan. 10, 2020181.99181.99181.89181.90181.90500
Jan. 09, 2020182.79182.79177.63177.63177.63400
Jan. 08, 2020177.04177.04177.04177.04177.04300
Jan. 07, 2020182.96182.96182.96182.96182.96200
Jan. 06, 2020182.70182.97182.70182.97182.97600
Jan. 03, 2020183.00183.00182.70182.94182.94700
Jan. 02, 2020176.00178.00176.00178.00178.00800
Dec. 31, 2019177.64177.64176.25176.25176.25300
Dec. 30, 2019175.30175.30175.30175.30175.30-
Dec. 27, 2019176.01176.20175.20175.30175.302,600
Dec. 24, 2019177.90177.90176.00177.63177.63600
Dec. 23, 2019180.00180.00177.42177.42177.42600
Dec. 20, 2019180.10182.80177.20177.40177.40600
Dec. 19, 2019180.10180.10180.10180.10180.10200
Dec. 18, 2019180.70181.78180.23181.78181.78500
Dec. 17, 2019179.97181.45176.15181.20181.202,500
Dec. 16, 2019180.29187.48180.29183.66183.661,300
Dec. 13, 2019185.01188.01181.70188.01188.011,000
Dec. 12, 2019184.15192.00184.00184.20184.201,200
Dec. 11, 2019188.00188.01188.00188.00188.00600
Dec. 10, 2019191.20193.35191.00193.35193.35600
Dec. 09, 2019195.99196.00192.70195.30195.30800
Dec. 06, 2019193.54194.23193.54194.23194.23500
Dec. 05, 2019197.30198.00194.22198.00198.00900
Dec. 04, 2019199.99199.99199.99199.99199.99-
Dec. 03, 2019201.95201.95199.99199.99199.99700
Dec. 02, 2019202.20202.20201.96201.96201.96400
Nov. 29, 2019203.90203.90203.90203.90203.90-
Nov. 28, 2019203.90203.90203.90203.90203.90100
Nov. 27, 2019204.00204.00204.00204.00204.00200
Nov. 26, 2019202.00202.00201.01201.01201.01300
Nov. 25, 2019202.51203.99202.50203.99203.99600
Nov. 22, 2019201.02201.02201.02201.02201.02100
Nov. 21, 2019201.02201.02201.02201.02201.02100
Nov. 20, 2019201.02201.02201.02201.02201.02100
Nov. 19, 2019201.02201.02201.02201.02201.02200
Nov. 18, 2019200.01200.01199.00199.00199.00400
Nov. 15, 2019203.01204.00203.01204.00204.001,300
Nov. 14, 2019206.99206.99204.99204.99204.99300
Nov. 13, 2019203.99204.00203.99204.00204.00400
Nov. 12, 2019202.00204.00202.00204.00204.00400
Nov. 11, 2019200.94205.00200.94205.00205.001,400
Nov. 08, 2019191.00191.00191.00191.00191.00100
Nov. 07, 2019203.01203.60191.00191.00191.001,700
Nov. 06, 2019203.79210.00185.00210.00210.009,000
Nov. 05, 2019210.00210.00210.00210.00210.00100
Nov. 04, 2019210.00210.00210.00210.00210.00100
Nov. 01, 2019209.88210.00209.88210.00210.00400
Oct. 31, 2019210.00210.00210.00210.00210.00-
Oct. 30, 2019210.00210.00210.00210.00210.00200
Oct. 30, 20191.0375 Dividend
Oct. 29, 2019211.99211.99211.99211.99210.95200
Oct. 28, 2019206.00210.00206.00206.15205.141,200
Oct. 25, 2019210.00210.00210.00210.00208.97400
Oct. 24, 2019209.99209.99209.99209.99208.96100
Oct. 23, 2019207.00209.99207.00209.99208.96300
Oct. 22, 2019207.00207.00207.00207.00205.99100
Oct. 21, 2019207.00207.00207.00207.00205.99300
Oct. 18, 2019210.00210.00210.00210.00208.97200
Oct. 17, 2019211.00211.00211.00211.00209.97100
Oct. 16, 2019210.00210.00210.00210.00208.97200
Oct. 15, 2019208.01208.01208.01208.01206.99100
Oct. 11, 2019208.01208.01208.01208.01206.99100
Oct. 10, 2019208.01208.01208.01208.01206.99100
Oct. 09, 2019208.01208.01208.01208.01206.99100
Oct. 08, 2019208.01208.01208.01208.01206.99100
Oct. 07, 2019214.00214.00214.00214.00212.95100
Oct. 04, 2019214.00214.00214.00214.00212.95100
Oct. 03, 2019214.00214.00214.00214.00212.95100
Oct. 02, 2019214.00214.00214.00214.00212.95100
Oct. 01, 2019214.00214.00214.00214.00212.95100
Sep. 30, 2019214.00214.00214.00214.00212.95200
Sep. 27, 2019209.00209.00209.00209.00207.98100
Sep. 26, 2019218.08218.94209.00209.00207.981,700
Sep. 25, 2019210.00210.00210.00210.00208.97100
Sep. 24, 2019210.00210.00210.00210.00208.97100
Sep. 23, 2019210.00210.00210.00210.00208.97200
Sep. 20, 2019209.00210.00208.00210.00208.97400
Sep. 19, 2019206.21206.22206.21206.22205.21600
Sep. 18, 2019210.01210.99207.00210.99209.96800
Sep. 17, 2019205.65205.65205.65205.65204.64100
Sep. 16, 2019205.65205.65205.65205.65204.64100
Sep. 13, 2019205.65205.65205.65205.65204.64100
Sep. 12, 2019205.65205.65205.65205.65204.64200
Sep. 11, 2019206.36206.36206.36206.36205.35100
Sep. 10, 2019216.50216.50216.50216.50215.44100
Sep. 09, 2019217.99217.99216.50216.50215.44200
Sep. 06, 2019213.33213.33213.33213.33212.29100
Sep. 05, 2019213.33213.33213.33213.33212.29200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...