Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada
· Delayed Price · Currency is CAD 150.35
+0.91 (0.61%)
Apr 1, 2025, 4:00 PM EST
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 149.54 | 152.77 | 148.90 | 150.35 | 150.35 | 0.61% | 591,544 |
| Mar 31, 2025 | 148.74 | 150.81 | 148.59 | 149.44 | 149.44 | 0.11% | 310,936 |
| Mar 28, 2025 | 148.99 | 149.72 | 148.31 | 149.27 | 149.27 | -0.09% | 210,920 |
| Mar 27, 2025 | 148.69 | 150.25 | 148.62 | 149.41 | 149.41 | 0.48% | 372,139 |
| Mar 26, 2025 | 151.12 | 152.12 | 148.26 | 148.70 | 148.70 | -1.77% | 174,400 |
| Mar 25, 2025 | 149.47 | 152.65 | 149.30 | 151.38 | 151.38 | 1.47% | 315,700 |
| Mar 24, 2025 | 148.55 | 150.30 | 148.55 | 149.19 | 149.19 | 0.87% | 303,800 |
| Mar 21, 2025 | 148.31 | 149.25 | 147.06 | 147.90 | 147.90 | -0.42% | 436,429 |
| Mar 20, 2025 | 147.81 | 149.68 | 147.71 | 148.53 | 148.53 | 0.49% | 249,900 |
| Mar 19, 2025 | 147.59 | 148.83 | 147.17 | 147.81 | 147.81 | 0.39% | 288,130 |
| Mar 18, 2025 | 144.53 | 148.17 | 144.53 | 147.23 | 147.23 | 1.87% | 273,500 |
| Mar 17, 2025 | 143.58 | 145.24 | 143.58 | 144.53 | 144.53 | 0.73% | 264,000 |
| Mar 14, 2025 | 144.53 | 145.47 | 143.46 | 143.48 | 143.48 | -0.73% | 229,947 |
| Mar 13, 2025 | 146.16 | 147.49 | 144.46 | 144.53 | 144.53 | -1.64% | 276,632 |
| Mar 12, 2025 | 146.96 | 147.80 | 145.16 | 146.94 | 146.94 | -0.38% | 254,400 |
| Mar 11, 2025 | 145.99 | 147.61 | 145.43 | 147.50 | 147.50 | 1.02% | 275,102 |
| Mar 10, 2025 | 145.69 | 147.47 | 144.76 | 146.01 | 146.01 | -0.13% | 267,000 |
| Mar 7, 2025 | 144.11 | 146.23 | 144.00 | 146.20 | 146.20 | 1.31% | 371,500 |
| Mar 6, 2025 | 143.70 | 145.35 | 142.38 | 144.31 | 144.31 | 0.47% | 432,000 |
| Mar 5, 2025 | 142.00 | 144.48 | 142.00 | 143.64 | 143.64 | 1.11% | 253,247 |
| Mar 4, 2025 | 140.00 | 142.35 | 139.50 | 142.06 | 142.06 | 0.52% | 213,200 |
| Mar 3, 2025 | 142.96 | 143.84 | 140.08 | 141.33 | 141.33 | -0.98% | 554,302 |
| Feb 28, 2025 | 143.50 | 143.50 | 141.59 | 142.73 | 142.73 | -0.49% | 643,600 |
| Feb 27, 2025 | 145.81 | 146.00 | 143.10 | 143.43 | 143.43 | -1.81% | 317,600 |
| Feb 26, 2025 | 146.19 | 147.84 | 145.89 | 146.08 | 146.08 | 0.05% | 203,434 |
| Feb 25, 2025 | 143.82 | 146.10 | 142.93 | 146.00 | 146.00 | 2.51% | 457,420 |
| Feb 24, 2025 | 141.47 | 143.70 | 141.47 | 142.43 | 142.43 | 0.44% | 296,800 |
| Feb 21, 2025 | 144.70 | 144.70 | 141.67 | 141.81 | 141.81 | -2.15% | 309,400 |
| Feb 20, 2025 | 148.31 | 148.31 | 144.00 | 144.92 | 144.92 | -0.12% | 244,109 |
| Feb 19, 2025 | 140.99 | 146.20 | 140.42 | 145.09 | 145.09 | 3.64% | 509,700 |
| Feb 18, 2025 | 143.73 | 143.91 | 139.88 | 140.00 | 140.00 | -2.77% | 608,438 |
| Feb 14, 2025 | 142.84 | 144.45 | 140.96 | 143.99 | 143.99 | -0.77% | 328,854 |
| Feb 13, 2025 | 153.84 | 156.80 | 145.03 | 145.11 | 145.11 | -7.81% | 541,700 |
| Feb 12, 2025 | 158.00 | 158.23 | 156.44 | 157.40 | 157.40 | -0.71% | 183,700 |
| Feb 11, 2025 | 157.21 | 158.90 | 156.79 | 158.52 | 158.52 | 0.68% | 241,535 |
| Feb 10, 2025 | 155.61 | 157.98 | 154.95 | 157.45 | 157.45 | 1.21% | 915,600 |
| Feb 7, 2025 | 157.17 | 157.20 | 155.46 | 155.57 | 155.57 | -1.33% | 295,052 |
| Feb 6, 2025 | 158.01 | 160.35 | 156.31 | 157.66 | 157.66 | -1.53% | 385,000 |
| Feb 5, 2025 | 160.48 | 160.48 | 158.37 | 160.11 | 160.11 | -0.02% | 109,400 |
| Feb 4, 2025 | 158.89 | 162.16 | 158.76 | 160.14 | 160.14 | 1.08% | 456,900 |
| Feb 3, 2025 | 156.59 | 160.38 | 155.28 | 158.43 | 158.43 | -3.17% | 863,900 |
| Jan 31, 2025 | 163.83 | 168.00 | 162.62 | 163.62 | 163.62 | -1.36% | 291,432 |
| Jan 30, 2025 | 165.38 | 167.07 | 164.11 | 165.88 | 164.10 | 0.64% | 696,900 |
| Jan 29, 2025 | 166.92 | 167.99 | 164.76 | 164.82 | 163.06 | -1.55% | 173,947 |
| Jan 28, 2025 | 169.00 | 169.05 | 166.17 | 167.41 | 165.62 | -0.92% | 189,200 |
| Jan 27, 2025 | 167.05 | 169.27 | 167.00 | 168.96 | 167.15 | 0.83% | 362,100 |
| Jan 24, 2025 | 166.68 | 167.87 | 165.56 | 167.57 | 165.78 | 0.52% | 243,444 |
| Jan 23, 2025 | 160.10 | 167.42 | 160.02 | 166.71 | 164.93 | 4.44% | 470,100 |
| Jan 22, 2025 | 162.26 | 162.65 | 159.38 | 159.62 | 157.91 | -1.73% | 322,200 |
| Jan 21, 2025 | 160.63 | 162.87 | 160.63 | 162.43 | 160.69 | 0.75% | 227,430 |