Canadian Tire Corporation, Limited (CDNAF)
OTCMKTS
· Delayed Price · Currency is USD
101.95
+0.98 (0.97%)
Mar 12, 2025, 4:00 PM EST
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 101.53 | 102.21 | 100.44 | 100.44 | 100.44 | -1.48% | 6,861 |
| Mar 12, 2025 | 102.22 | 102.25 | 101.88 | 101.95 | 101.95 | -0.49% | 31,298 |
| Mar 11, 2025 | 101.20 | 102.45 | 100.69 | 102.45 | 102.45 | 1.34% | 9,599 |
| Mar 10, 2025 | 101.73 | 101.92 | 100.29 | 101.10 | 101.10 | -0.33% | 7,083 |
| Mar 7, 2025 | 100.86 | 101.61 | 100.52 | 101.43 | 101.43 | 0.36% | 9,094 |
| Mar 6, 2025 | 100.44 | 101.63 | 99.75 | 101.07 | 101.07 | 0.58% | 2,289 |
| Mar 5, 2025 | 99.13 | 100.49 | 99.13 | 100.49 | 100.49 | 2.37% | 3,319 |
| Mar 4, 2025 | 98.90 | 98.90 | 96.67 | 98.16 | 98.16 | 1.26% | 6,366 |
| Mar 3, 2025 | 99.01 | 99.01 | 96.81 | 96.94 | 96.94 | -1.26% | 14,628 |
| Feb 28, 2025 | 98.62 | 98.62 | 98.18 | 98.18 | 98.18 | -1.99% | 45,680 |
| Feb 27, 2025 | 100.80 | 100.80 | 99.60 | 100.17 | 100.17 | -1.79% | 16,048 |
| Feb 26, 2025 | 101.24 | 102.71 | 101.24 | 102.00 | 102.00 | 0.38% | 3,667 |
| Feb 25, 2025 | 101.11 | 101.80 | 101.11 | 101.61 | 101.61 | 1.24% | 5,158 |
| Feb 24, 2025 | 101.48 | 101.48 | 99.54 | 100.36 | 100.36 | 0.73% | 3,819 |
| Feb 21, 2025 | 100.47 | 100.47 | 99.63 | 99.63 | 99.63 | -2.70% | 17,155 |
| Feb 20, 2025 | 103.49 | 103.49 | 101.89 | 102.39 | 102.39 | 0.35% | 26,123 |
| Feb 19, 2025 | 99.88 | 102.57 | 99.88 | 102.03 | 102.03 | 3.39% | 3,035 |
| Feb 18, 2025 | 101.40 | 101.65 | 98.69 | 98.69 | 98.69 | -2.37% | 23,790 |
| Feb 14, 2025 | 100.84 | 101.09 | 99.89 | 101.09 | 101.09 | -1.74% | 4,988 |
| Feb 13, 2025 | 107.94 | 107.94 | 102.76 | 102.88 | 102.88 | -6.74% | 34,555 |
| Feb 12, 2025 | 110.01 | 110.31 | 109.68 | 110.31 | 110.31 | -0.13% | 2,741 |
| Feb 11, 2025 | 109.86 | 110.62 | 109.86 | 110.46 | 110.46 | 0.15% | 7,670 |
| Feb 10, 2025 | 108.91 | 110.36 | 108.52 | 110.29 | 110.29 | 1.19% | 37,856 |
| Feb 7, 2025 | 109.22 | 109.35 | 108.83 | 108.99 | 108.99 | -0.86% | 8,959 |
| Feb 6, 2025 | 108.21 | 111.68 | 108.21 | 109.94 | 109.94 | -1.74% | 833 |
| Feb 5, 2025 | 112.08 | 112.08 | 111.41 | 111.89 | 111.89 | -0.24% | 6,098 |
| Feb 4, 2025 | 112.89 | 112.89 | 111.95 | 112.16 | 112.16 | 3.34% | 29,549 |
| Feb 3, 2025 | 104.46 | 109.72 | 104.46 | 108.53 | 108.53 | -3.90% | 68,620 |
| Jan 31, 2025 | 115.15 | 115.27 | 112.59 | 112.93 | 112.93 | -2.17% | 21,839 |
| Jan 30, 2025 | 114.41 | 115.79 | 114.41 | 115.43 | 114.19 | -0.31% | 71 |
| Jan 29, 2025 | 115.79 | 115.79 | 115.79 | 115.79 | 114.55 | 0.23% | 83 |
| Jan 28, 2025 | 116.78 | 116.78 | 115.53 | 115.53 | 114.29 | -1.49% | 122 |
| Jan 27, 2025 | 116.20 | 117.28 | 116.20 | 117.28 | 116.02 | 0.56% | 1,062 |
| Jan 24, 2025 | 116.31 | 116.63 | 116.31 | 116.63 | 115.38 | 0.25% | 1,128 |
| Jan 23, 2025 | 106.96 | 116.34 | 106.96 | 116.34 | 115.09 | 4.60% | 4,600 |
| Jan 22, 2025 | 112.67 | 112.67 | 111.12 | 111.23 | 110.03 | -1.71% | 12,951 |
| Jan 21, 2025 | 112.81 | 113.16 | 112.81 | 113.16 | 111.95 | 1.66% | 8,739 |
| Jan 17, 2025 | 112.71 | 112.71 | 111.31 | 111.31 | 110.12 | -1.15% | 10,608 |
| Jan 16, 2025 | 111.62 | 112.61 | 111.62 | 112.61 | 111.40 | -1.04% | 652 |
| Jan 15, 2025 | 113.70 | 113.92 | 113.70 | 113.79 | 112.57 | 1.81% | 8,757 |
| Jan 14, 2025 | 112.06 | 112.06 | 111.77 | 111.77 | 110.57 | 0.01% | 11,144 |
| Jan 13, 2025 | 110.36 | 111.76 | 110.36 | 111.76 | 110.56 | 2.52% | 3,081 |
| Jan 10, 2025 | 110.21 | 110.21 | 108.83 | 109.02 | 107.84 | 0.68% | 16,503 |
| Jan 8, 2025 | 108.00 | 108.34 | 108.00 | 108.28 | 107.12 | -0.47% | 10,585 |
| Jan 7, 2025 | 109.46 | 109.46 | 108.73 | 108.80 | 107.63 | 0.11% | 9,422 |
| Jan 6, 2025 | 108.65 | 109.10 | 108.63 | 108.68 | 107.51 | 1.40% | 28,667 |
| Jan 3, 2025 | 106.98 | 107.60 | 106.98 | 107.18 | 106.02 | 0.85% | 3,103 |
| Jan 2, 2025 | 106.33 | 106.43 | 106.19 | 106.27 | 105.13 | 1.30% | 16,025 |
| Dec 31, 2024 | 105.43 | 105.43 | 104.85 | 104.90 | 103.77 | -0.59% | 9,718 |
| Dec 30, 2024 | 105.40 | 105.60 | 105.40 | 105.52 | 104.39 | -0.22% | 4,370 |