Skip to main content
logo
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
186.50
-1.50 (-0.80%)
Jul 30, 2025, 4:00 PM EDT

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025187.86189.11186.23186.50186.50-0.80%533,956
Jul 29, 2025188.01189.69187.92188.00188.00-0.54%128,712
Jul 28, 2025189.99190.77188.98189.02189.02-0.24%139,500
Jul 25, 2025191.05191.18188.32189.48189.48-0.79%228,000
Jul 24, 2025192.69192.91190.93190.99190.99-0.91%122,800
Jul 23, 2025192.27194.39192.27192.74192.740.50%89,710
Jul 22, 2025191.58192.80191.26191.78191.780.16%169,704
Jul 21, 2025190.92192.29190.06191.48191.480.23%241,924
Jul 18, 2025191.34191.94190.40191.04191.04-0.17%104,700
Jul 17, 2025190.51192.43190.00191.37191.370.12%217,939
Jul 16, 2025189.70191.27189.44191.14191.140.78%223,007
Jul 15, 2025189.61191.89189.52189.67189.67-0.03%276,539
Jul 14, 2025189.00189.92188.18189.73189.730.33%487,800
Jul 11, 2025188.35189.85187.87189.10189.100.18%116,800
Jul 10, 2025188.32190.00185.12188.76188.76-0.15%321,912
Jul 9, 2025187.14189.38186.75189.05189.050.93%151,434
Jul 8, 2025186.24187.92186.19187.31187.311.18%155,731
Jul 7, 2025185.48187.18185.02185.12185.12-0.25%256,606
Jul 4, 2025184.28186.16184.28185.58185.580.02%44,900
Jul 3, 2025186.60187.20185.24185.54185.54-0.46%250,000
Jul 2, 2025186.00186.43181.63186.40186.400.54%385,100
Jun 30, 2025182.97185.69181.85185.39185.391.44%277,400
Jun 27, 2025180.21183.25180.15182.75182.750.81%184,100
Jun 26, 2025182.41182.55181.06181.28181.28-0.67%192,827
Jun 25, 2025184.32184.32182.49182.51182.51-1.07%158,600
Jun 24, 2025183.95185.24183.44184.49184.490.29%157,422
Jun 23, 2025183.54185.36183.17183.95183.950.25%214,000
Jun 20, 2025182.45184.57181.26183.49183.491.10%465,100
Jun 19, 2025179.46181.74179.46181.49181.490.67%91,800
Jun 18, 2025179.13180.75179.06180.29180.290.60%154,000
Jun 17, 2025179.92181.18178.34179.21179.21-0.44%160,100
Jun 16, 2025178.19181.79178.19180.00180.001.13%159,903
Jun 13, 2025179.13179.70177.06177.99177.99-1.09%123,530
Jun 12, 2025179.17180.09177.40179.95179.950.44%214,400
Jun 11, 2025177.65182.14177.65179.16179.161.06%274,345
Jun 10, 2025177.50178.87177.10177.28177.28-0.12%165,629
Jun 9, 2025177.47179.37177.05177.49177.490.11%167,914
Jun 6, 2025176.31177.91175.92177.30177.300.60%242,039
Jun 5, 2025174.52176.33173.95176.25176.250.90%203,800
Jun 4, 2025172.64175.66172.41174.68174.681.25%239,449
Jun 3, 2025173.82174.16171.36172.53172.53-0.60%263,027
Jun 2, 2025173.95175.62173.56173.58173.58-0.46%360,449
May 30, 2025172.36174.79171.77174.39174.391.10%446,625
May 29, 2025173.55173.80171.55172.49172.49-0.47%377,527
May 28, 2025170.57173.36170.45173.31173.311.47%234,700
May 27, 2025168.04171.57168.04170.80170.801.26%209,100
May 26, 2025168.11169.33167.47168.68168.680.39%166,800
May 23, 2025168.00168.80167.29168.03168.03-0.35%123,500
May 22, 2025168.28169.18167.81168.62168.620.27%152,900
May 21, 2025167.63168.77166.08168.16168.160.06%321,836