Canadian Tire Corporation, Limited (CDNAF)
OTCMKTS
· Delayed Price · Currency is USD
107.82
+0.01 (0.01%)
Apr 24, 2025, 11:19 AM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 107.98 | 107.98 | 107.67 | 107.82 | - | 0.08% | 400 |
| Apr 23, 2025 | 108.49 | 108.50 | 107.73 | 107.73 | 107.73 | -1.77% | 5,486 |
| Apr 22, 2025 | 109.45 | 109.68 | 109.45 | 109.68 | 109.68 | 2.96% | 6,599 |
| Apr 21, 2025 | 107.48 | 107.48 | 106.52 | 106.52 | 106.52 | -0.37% | 17,980 |
| Apr 17, 2025 | 106.51 | 106.92 | 106.51 | 106.92 | 106.92 | 1.01% | 35,312 |
| Apr 16, 2025 | 106.26 | 106.26 | 105.85 | 105.85 | 105.85 | -0.80% | 19,945 |
| Apr 15, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | 33,723 |
| Apr 14, 2025 | 106.04 | 106.70 | 106.01 | 106.70 | 106.70 | 1.20% | 47,455 |
| Apr 11, 2025 | 109.84 | 109.84 | 104.63 | 105.43 | 105.43 | 1.96% | 13,831 |
| Apr 10, 2025 | 102.53 | 103.40 | 101.52 | 103.40 | 103.40 | 0.81% | 10,041 |
| Apr 9, 2025 | 100.50 | 102.90 | 99.16 | 102.57 | 102.57 | 2.67% | 17,464 |
| Apr 8, 2025 | 101.14 | 101.14 | 99.22 | 99.90 | 99.90 | -1.19% | 53,393 |
| Apr 7, 2025 | 98.26 | 102.88 | 98.26 | 101.11 | 101.11 | -0.40% | 63,900 |
| Apr 4, 2025 | 103.15 | 103.55 | 101.26 | 101.51 | 101.51 | -3.60% | 38,121 |
| Apr 3, 2025 | 105.17 | 106.34 | 105.13 | 105.30 | 105.30 | 0.26% | 7,312 |
| Apr 2, 2025 | 105.27 | 105.27 | 105.03 | 105.03 | 105.03 | -0.13% | 6,542 |
| Apr 1, 2025 | 105.90 | 105.90 | 105.16 | 105.16 | 105.16 | 1.08% | 3,127 |
| Mar 31, 2025 | 104.09 | 104.09 | 103.86 | 104.04 | 104.04 | -0.16% | 1,804 |
| Mar 28, 2025 | 104.38 | 104.46 | 104.08 | 104.21 | 104.21 | -0.07% | 5,870 |
| Mar 27, 2025 | 104.46 | 104.90 | 104.28 | 104.28 | 104.28 | -0.09% | 19,364 |
| Mar 26, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | -1.71% | 14,477 |
| Mar 25, 2025 | 105.84 | 106.68 | 105.84 | 106.18 | 106.18 | 1.92% | 15,156 |
| Mar 24, 2025 | 104.33 | 104.77 | 104.18 | 104.18 | 104.18 | 0.48% | 8,394 |
| Mar 21, 2025 | 102.79 | 103.69 | 102.79 | 103.69 | 103.69 | -0.41% | 743 |
| Mar 20, 2025 | 104.20 | 104.20 | 103.68 | 104.11 | 104.11 | 0.70% | 15,063 |
| Mar 19, 2025 | 94.66 | 103.72 | 94.66 | 103.39 | 103.39 | 0.18% | 15,333 |
| Mar 18, 2025 | 102.31 | 103.35 | 102.26 | 103.20 | 103.20 | 1.87% | 25,934 |
| Mar 17, 2025 | 100.66 | 101.50 | 100.66 | 101.31 | 101.31 | 1.29% | 55,523 |
| Mar 14, 2025 | 100.66 | 100.83 | 99.88 | 100.02 | 100.02 | -0.42% | 11,782 |
| 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 |