Canadian Tire Corporation, Limited (CDNAF)
OTCMKTS · Delayed Price · Currency is USD
132.32
-1.63 (-1.22%)
Sep 24, 2026, 3:18 PM EST
CDNAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 131.64 | 132.48 | 131.64 | 132.32 | 132.32 | -1.22% | 8,859 |
| Sep 23, 2026 | 132.87 | 133.95 | 132.87 | 133.95 | 133.95 | 0.11% | 10,055 |
| Sep 22, 2026 | 133.69 | 134.13 | 133.10 | 133.80 | 133.80 | 0.55% | 16,435 |
| Sep 21, 2026 | 133.62 | 133.62 | 132.50 | 133.07 | 133.07 | -0.41% | 37,049 |
| Sep 18, 2026 | 133.84 | 134.84 | 133.62 | 133.62 | 133.62 | -1.07% | 12,920 |
| Sep 17, 2026 | 135.92 | 135.95 | 134.88 | 135.07 | 135.07 | -0.36% | 9,854 |
| Sep 16, 2026 | 134.75 | 136.11 | 134.75 | 135.56 | 135.56 | 1.33% | 4,784 |
| Sep 15, 2026 | 133.63 | 134.15 | 133.46 | 133.78 | 133.78 | -1.37% | 943 |
| Sep 14, 2026 | 134.94 | 135.69 | 134.80 | 135.64 | 135.64 | 0.70% | 15,967 |
| Sep 11, 2026 | 135.60 | 135.60 | 134.44 | 134.70 | 134.70 | -1.42% | 15,626 |
| Sep 10, 2026 | 136.91 | 137.23 | 136.20 | 136.65 | 136.65 | 0.37% | 23,407 |
| Sep 9, 2026 | 135.47 | 136.77 | 135.36 | 136.14 | 136.14 | -0.70% | 19,365 |
| Sep 8, 2026 | 136.70 | 137.10 | 135.98 | 137.10 | 137.10 | -0.81% | 2,310 |
| Sep 4, 2026 | 137.55 | 138.22 | 136.90 | 138.22 | 138.22 | -0.27% | 32,514 |
| Sep 3, 2026 | 139.05 | 139.17 | 138.52 | 138.59 | 138.59 | 0.69% | 138,523 |
| Sep 2, 2026 | 136.13 | 137.64 | 136.13 | 137.64 | 137.64 | 2.58% | 2,498 |
| Sep 1, 2026 | 135.69 | 135.69 | 134.18 | 134.18 | 134.18 | -1.00% | 4,088 |
| Aug 31, 2026 | 136.49 | 136.49 | 135.35 | 135.54 | 135.54 | -0.92% | 97,375 |
| Aug 28, 2026 | 136.94 | 136.94 | 136.74 | 136.80 | 136.80 | 1.51% | 20,654 |
| Aug 27, 2026 | 134.51 | 134.82 | 134.14 | 134.77 | 134.77 | -0.30% | 7,849 |
| Aug 26, 2026 | 136.61 | 136.61 | 135.17 | 135.17 | 135.17 | -2.35% | 36,031 |
| Aug 25, 2026 | 138.38 | 138.43 | 138.38 | 138.43 | 138.43 | -2.88% | 38,532 |
| Aug 24, 2026 | 143.21 | 143.21 | 142.54 | 142.54 | 142.54 | -2.53% | 61,356 |
| Aug 21, 2026 | 144.70 | 146.24 | 143.80 | 146.24 | 146.24 | 1.50% | 10,126 |
| Aug 20, 2026 | 143.56 | 144.88 | 143.26 | 144.08 | 144.08 | -1.18% | 37,900 |
| Aug 19, 2026 | 147.28 | 147.44 | 145.80 | 145.80 | 145.80 | 0.46% | 27,515 |
| Aug 18, 2026 | 146.30 | 146.30 | 145.13 | 145.13 | 145.13 | 1.77% | 20,393 |
| Aug 17, 2026 | 141.68 | 142.61 | 141.24 | 142.61 | 142.61 | -0.29% | 32,345 |
| Aug 14, 2026 | 143.87 | 143.87 | 143.03 | 143.03 | 143.03 | 0.32% | 11,308 |
| Aug 13, 2026 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | -1.61% | 26,818 |
| Aug 12, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -1.00% | 1,614 |
| Aug 11, 2026 | 146.00 | 146.36 | 146.00 | 146.36 | 146.36 | -0.22% | 22,117 |
| Aug 10, 2026 | 147.59 | 147.59 | 146.68 | 146.68 | 146.68 | -0.27% | 21,192 |
| Aug 7, 2026 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | 1.42% | 15,262 |
| Aug 6, 2026 | 145.01 | 145.02 | 144.72 | 145.02 | 145.02 | -1.53% | 13,536 |
| Aug 5, 2026 | 146.62 | 147.27 | 146.37 | 147.27 | 147.27 | 1.05% | 6,906 |
| Aug 4, 2026 | 142.52 | 146.20 | 142.52 | 145.74 | 145.74 | -0.57% | 24,161 |
| Jul 30, 2026 | 146.47 | 147.88 | 146.47 | 147.88 | 146.59 | -0.03% | 12,221 |
| Jul 29, 2026 | 145.67 | 147.92 | 145.67 | 147.92 | 146.62 | 1.61% | 59,325 |
| Jul 28, 2026 | 145.07 | 145.58 | 145.07 | 145.58 | 144.31 | 1.34% | 43,849 |
| Jul 27, 2026 | 143.66 | 143.66 | 143.66 | 143.66 | 142.40 | 1.90% | 46,529 |
| Jul 24, 2026 | 138.29 | 140.98 | 138.29 | 140.98 | 139.75 | 2.74% | 8,230 |
| Jul 23, 2026 | 138.38 | 138.58 | 137.19 | 137.23 | 136.02 | -2.17% | 2,239 |
| Jul 22, 2026 | 140.06 | 140.27 | 139.83 | 140.27 | 139.04 | 0.50% | 3,962 |
| Jul 21, 2026 | 139.22 | 139.57 | 138.94 | 139.57 | 138.35 | -0.46% | 4,722 |
| Jul 20, 2026 | 139.00 | 140.22 | 139.00 | 140.22 | 138.99 | 0.44% | 5,030 |
| Jul 17, 2026 | 139.96 | 139.96 | 139.60 | 139.60 | 138.38 | -1.79% | 14,093 |
| Jul 16, 2026 | 141.12 | 142.14 | 141.12 | 142.14 | 140.89 | 2.09% | 5,955 |
| Jul 15, 2026 | 136.26 | 139.23 | 136.26 | 139.23 | 138.02 | 2.37% | 10,736 |
| Jul 14, 2026 | 135.00 | 136.01 | 135.00 | 136.01 | 134.82 | 1.24% | 4,111 |