Canada markets closed

Canadian Tire Corporation, Limited (CTC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
250.000.00 (0.00%)
At close: 10:39AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021250.00250.00250.00250.00250.00500
May 07, 2021237.86237.86237.86237.86237.86200
May 06, 2021237.86237.86237.86237.86237.86400
May 05, 2021236.50236.50236.50236.50236.50-
May 04, 2021236.50236.50236.50236.50236.50-
May 03, 2021237.85237.85236.50236.50236.50600
Apr. 30, 2021234.49234.49234.49234.49234.49-
Apr. 29, 2021228.01237.50228.01234.49234.491,000
Apr. 29, 20211.175 Dividend
Apr. 28, 2021236.00236.00223.00233.00231.82900
Apr. 27, 2021237.25237.25237.25237.25236.05400
Apr. 26, 2021230.00230.00230.00230.00228.84600
Apr. 23, 2021233.00233.00233.00233.00231.82-
Apr. 22, 2021233.00233.00233.00233.00231.82400
Apr. 21, 2021236.86236.86217.55234.00232.821,200
Apr. 20, 2021216.06233.00216.06233.00231.82800
Apr. 19, 2021222.00234.00222.00234.00232.821,100
Apr. 16, 2021220.18220.18220.18220.18219.07300
Apr. 15, 2021225.00225.00220.00220.00218.89500
Apr. 14, 2021220.00220.00220.00220.00218.89400
Apr. 13, 2021220.00224.74215.35215.35214.26700
Apr. 12, 2021214.00218.00214.00218.00216.901,500
Apr. 09, 2021215.00215.00214.00214.00212.92600
Apr. 08, 2021219.99219.99215.00215.00213.92800
Apr. 07, 2021215.16215.16215.16215.16214.07-
Apr. 06, 2021215.16215.16215.16215.16214.07-
Apr. 05, 2021215.16215.16215.16215.16214.07300
Apr. 01, 2021215.00220.00215.00220.00218.892,300
Mar. 31, 2021212.00212.00212.00212.00210.93400
Mar. 30, 2021211.00212.00211.00212.00210.93500
Mar. 29, 2021206.00210.00206.00210.00208.94400
Mar. 26, 2021210.00210.00210.00210.00208.94-
Mar. 25, 2021210.00210.00210.00210.00208.94200
Mar. 24, 2021208.50212.00208.50211.00209.941,900
Mar. 23, 2021210.00210.00203.25203.50202.471,300
Mar. 22, 2021209.96210.50208.50210.49209.43900
Mar. 19, 2021207.00209.00207.00207.00205.96800
Mar. 18, 2021205.62207.00205.62207.00205.96900
Mar. 17, 2021205.00205.00205.00205.00203.97200
Mar. 16, 2021203.13203.13203.13203.13202.11300
Mar. 15, 2021203.36204.45203.36204.45203.42400
Mar. 12, 2021206.00208.83202.60202.60201.581,400
Mar. 11, 2021206.00207.00203.00207.00205.96700
Mar. 10, 2021203.01206.16203.01206.00204.96700
Mar. 09, 2021203.95203.95203.95203.95202.92300
Mar. 08, 2021203.25203.25203.25203.25202.23700
Mar. 05, 2021202.54202.54202.54202.54201.52300
Mar. 04, 2021202.71202.71202.00202.00200.98400
Mar. 03, 2021208.00208.00208.00208.00206.95-
Mar. 02, 2021207.70208.00207.70208.00206.95600
Mar. 01, 2021201.15201.15201.15201.15200.14300
Feb. 26, 2021207.74207.74207.74207.74206.69-
Feb. 25, 2021202.78207.85202.78207.74206.691,000
Feb. 24, 2021202.62208.50202.62208.50207.45400
Feb. 23, 2021209.00209.00202.22203.50202.47900
Feb. 22, 2021207.77209.25207.77209.25208.19500
Feb. 19, 2021202.22202.22202.22202.22201.20-
Feb. 18, 2021205.50205.50202.22202.22201.20400
Feb. 17, 2021208.00208.00208.00208.00206.95-
Feb. 16, 2021201.22208.00201.15208.00206.95400
Feb. 12, 2021209.97209.97209.97209.97208.91100
Feb. 11, 2021209.00209.00209.00209.00207.95300
Feb. 10, 2021201.13209.79201.13209.00207.951,100
Feb. 09, 2021210.00210.00210.00210.00208.94-
Feb. 08, 2021195.00210.00192.00210.00208.94800
Feb. 05, 2021202.02205.87202.00202.00200.98700
Feb. 04, 2021202.02202.02202.02202.02201.00-
Feb. 03, 2021202.02202.02202.02202.02201.00-
Feb. 02, 2021202.02202.02202.02202.02201.00200
Feb. 01, 2021202.50204.00202.50204.00202.97700
Jan. 29, 2021202.78202.78202.62202.62201.60400
Jan. 28, 2021204.00204.00204.00204.00202.97200
Jan. 28, 20211.175 Dividend
Jan. 27, 2021204.50205.00204.50205.00202.80700
Jan. 26, 2021204.00204.00204.00204.00201.81300
Jan. 25, 2021208.99208.99203.18204.50202.30800
Jan. 22, 2021209.00209.00209.00209.00206.75300
Jan. 21, 2021203.13203.13203.13203.13200.95-
Jan. 20, 2021203.13203.13203.13203.13200.95200
Jan. 19, 2021203.60203.60203.60203.60201.41300
Jan. 18, 2021202.10202.10201.00202.00199.831,100
Jan. 15, 2021209.00210.50205.00205.00202.80700
Jan. 14, 2021209.00209.00209.00209.00206.75-
Jan. 13, 2021209.00209.00209.00209.00206.75-
Jan. 12, 2021202.00209.00202.00209.00206.75500
Jan. 11, 2021202.00212.00202.00208.50206.26700
Jan. 08, 2021208.50208.50208.50208.50206.26-
Jan. 07, 2021208.00208.51208.00208.50206.261,700
Jan. 06, 2021209.99209.99206.50206.50204.281,400
Jan. 05, 2021203.25207.00203.25207.00204.78400
Jan. 04, 2021209.25209.25207.50207.50205.27800
Dec. 31, 2020201.75208.00200.16208.00205.76600
Dec. 30, 2020204.99204.99204.45204.45202.25300
Dec. 29, 2020196.25203.94196.25202.00199.831,900
Dec. 24, 2020204.90204.90204.90204.90202.70200
Dec. 23, 2020195.75204.99195.75204.99202.79200
Dec. 22, 2020206.00206.00206.00206.00203.79500
Dec. 21, 2020195.26209.25195.26206.00203.791,600
Dec. 18, 2020210.08213.74210.00210.25207.99500
Dec. 17, 2020210.06212.38210.06212.38210.10200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...