Canadian Tire Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	172.41	173.33	169.62	170.95	169.15	-1.09%	265,824
Jan 28, 2026	172.71	173.54	171.56	172.84	171.02	-0.05%	207,118
Jan 27, 2026	174.48	174.55	172.61	172.93	171.11	-0.69%	173,886
Jan 26, 2026	175.99	176.00	174.00	174.14	172.31	-1.01%	190,260
Jan 23, 2026	175.00	176.71	174.50	175.92	174.07	0.32%	229,827
Jan 22, 2026	172.52	175.60	172.52	175.36	173.51	2.19%	146,069
Jan 21, 2026	175.35	175.42	170.37	171.61	169.80	-1.63%	362,725
Jan 20, 2026	174.57	176.00	173.90	174.45	172.61	-0.11%	179,217
Jan 19, 2026	176.19	176.19	173.23	174.65	172.81	-1.17%	88,194
Jan 16, 2026	176.32	177.81	175.63	176.71	174.85	-0.23%	108,195
Jan 15, 2026	177.10	177.48	175.81	177.12	175.26	0.12%	47,328
Jan 14, 2026	176.26	177.13	176.04	176.91	175.05	0.42%	193,930
Jan 13, 2026	176.40	176.48	174.11	176.17	174.32	0.15%	225,435
Jan 12, 2026	176.40	177.95	175.82	175.91	174.06	-0.28%	263,804
Jan 9, 2026	175.41	176.77	173.83	176.41	174.55	0.75%	171,927
Jan 8, 2026	176.13	177.50	174.80	175.10	173.26	-0.22%	277,958
Jan 7, 2026	177.81	179.75	175.49	175.49	173.64	-1.30%	281,173
Jan 6, 2026	175.41	178.84	173.67	177.81	175.94	1.43%	262,623
Jan 5, 2026	175.99	177.39	173.85	175.31	173.46	0.02%	490,621
Jan 2, 2026	174.15	176.33	173.76	175.28	173.43	0.77%	248,470
Dec 31, 2025	173.35	173.99	172.82	173.94	172.11	0.34%	108,859
Dec 30, 2025	173.27	173.62	172.47	173.35	171.52	0.24%	127,088
Dec 29, 2025	172.43	173.98	172.33	172.93	171.11	0.29%	175,576
Dec 24, 2025	172.68	174.12	172.43	172.43	170.61	-0.36%	78,643
Dec 23, 2025	172.83	173.98	172.61	173.05	171.23	0.19%	91,175
Dec 22, 2025	173.03	174.31	172.12	172.73	170.91	-0.23%	127,614
Dec 19, 2025	172.66	173.16	171.57	173.12	171.30	0.46%	402,098
Dec 18, 2025	170.69	172.74	170.15	172.33	170.52	1.29%	271,075
Dec 17, 2025	169.98	170.58	168.37	170.14	168.35	0.06%	132,987
Dec 16, 2025	168.56	171.05	168.56	170.03	168.24	0.86%	252,094
Dec 15, 2025	166.67	169.61	166.00	168.58	166.80	1.35%	156,426
Dec 12, 2025	165.71	167.08	164.75	166.34	164.59	0.89%	275,360
Dec 11, 2025	166.67	167.88	164.82	164.88	163.14	-0.81%	356,065
Dec 10, 2025	168.08	168.89	164.83	166.22	164.47	-1.37%	332,965
Dec 9, 2025	170.86	171.00	168.34	168.53	166.76	-1.31%	133,793
Dec 8, 2025	171.13	171.33	170.17	170.76	168.96	-0.35%	170,979
Dec 5, 2025	171.61	171.90	170.75	171.36	169.56	0.04%	175,754
Dec 4, 2025	172.16	173.46	170.48	171.29	169.49	-0.27%	228,548
Dec 3, 2025	172.45	174.30	171.68	171.76	169.95	-0.35%	449,948
Dec 2, 2025	169.94	172.39	169.29	172.36	170.55	1.64%	239,599
Dec 1, 2025	169.00	170.28	168.92	169.58	167.79	-0.26%	201,954
Nov 28, 2025	169.92	170.42	168.77	170.02	168.23	0.19%	284,345
Nov 27, 2025	170.50	170.71	169.56	169.70	167.91	-0.06%	39,633
Nov 26, 2025	169.46	171.61	169.25	169.80	168.01	0.05%	232,903
Nov 25, 2025	165.45	170.00	165.00	169.71	167.92	2.96%	426,131
Nov 24, 2025	166.14	166.61	164.48	164.83	163.09	-1.09%	533,752
Nov 21, 2025	166.03	167.11	165.39	166.65	164.90	0.48%	217,607
Nov 20, 2025	168.82	168.82	165.65	165.85	164.10	-1.31%	162,019
Nov 19, 2025	169.74	170.09	168.03	168.05	166.28	-1.15%	131,476
Nov 18, 2025	172.56	172.62	169.49	170.00	168.21	-2.46%	389,461