Skip to main content
Canadian Tire Corporation, Limited (TSX: CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
152.41
+1.10 (0.73%)
Dec 20, 2024, 10:42 AM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024151.06154.21151.06153.58153.581.50%332,845
Dec 19, 2024152.84152.84150.50151.31151.31-0.81%239,701
Dec 18, 2024154.18156.02151.72152.54152.54-1.43%301,000
Dec 17, 2024154.50155.60154.19154.76154.76-0.24%311,900
Dec 16, 2024152.90155.34152.76155.14155.141.40%191,700
Dec 13, 2024154.32154.40152.24153.00153.00-1.11%231,200
Dec 12, 2024154.43155.18154.00154.72154.72-218,000
Dec 11, 2024156.65156.89154.12154.72154.72-0.97%244,042
Dec 10, 2024157.94157.94155.63156.24156.24-0.66%239,415
Dec 9, 2024153.82158.37153.82157.28157.282.08%539,800
Dec 6, 2024157.45158.10153.41154.07154.07-1.62%379,700
Dec 5, 2024156.38156.81155.37156.60156.600.16%193,744
Dec 4, 2024156.42158.88154.58156.35156.35-0.04%232,500
Dec 3, 2024155.94158.92155.91156.42156.420.55%301,926
Dec 2, 2024154.03155.57153.30155.56155.560.77%240,200
Nov 29, 2024153.12154.49152.94154.37154.370.94%190,900
Nov 28, 2024153.18153.77152.43152.94152.94-0.20%60,233
Nov 27, 2024152.25154.29151.97153.25153.250.50%212,815
Nov 26, 2024155.02155.02151.28152.49152.49-0.80%220,200
Nov 25, 2024150.51154.16150.51153.72153.722.37%522,600
Nov 22, 2024150.17151.48149.69150.16150.16-0.24%222,600
Nov 21, 2024151.57151.57148.67150.52150.52-0.62%206,700
Nov 20, 2024152.31152.31151.09151.46151.46-0.45%186,000
Nov 19, 2024151.46152.20150.52152.14152.14-0.05%169,700
Nov 18, 2024152.89152.89151.08152.21152.21-0.48%406,216
Nov 15, 2024151.54153.00151.21152.95152.950.92%189,007
Nov 14, 2024151.11153.22151.00151.56151.560.40%183,300
Nov 13, 2024152.00152.24150.82150.96150.96-0.74%150,300
Nov 12, 2024151.55152.28150.89152.08152.080.23%228,300
Nov 11, 2024154.04155.37150.56151.73151.73-1.47%146,300
Nov 8, 2024153.30154.89152.64154.00154.000.88%272,000
Nov 7, 2024150.00155.51150.00152.66152.661.95%339,500
Nov 6, 2024151.39151.51148.44149.74149.74-0.39%250,243
Nov 5, 2024149.26150.58147.39150.32150.320.21%194,100
Nov 4, 2024150.11151.55149.51150.00150.00-0.07%671,839
Nov 1, 2024148.69150.24147.92150.11150.111.31%247,229
Oct 31, 2024150.08150.08147.44148.17148.17-2.60%222,600
Oct 30, 2024152.82153.05151.98152.13150.38-0.77%696,237
Oct 29, 2024157.91158.44152.59153.31151.55-3.04%216,625
Oct 28, 2024157.15158.63157.09158.11156.290.76%192,625
Oct 25, 2024158.17158.98156.59156.92155.11-0.78%117,522
Oct 24, 2024158.00158.83156.51158.16156.340.01%169,200
Oct 23, 2024158.28158.97157.40158.15156.33-0.30%198,200
Oct 22, 2024159.48159.71157.18158.62156.80-0.69%109,400
Oct 21, 2024159.78161.94159.12159.73157.890.01%140,200
Oct 18, 2024159.60160.82157.84159.72157.880.57%242,218
Oct 17, 2024157.49158.81156.92158.81156.980.81%226,030
Oct 16, 2024157.68158.68157.05157.53155.72-0.18%298,019
Oct 15, 2024158.51158.88157.05157.81155.99-0.72%163,730
Oct 11, 2024157.43159.09157.43158.95157.120.91%176,528
Oct 10, 2024157.76158.37156.08157.51155.70-0.75%245,600
Oct 9, 2024157.44159.31157.44158.70156.870.26%88,834
Oct 8, 2024157.64158.42156.75158.29156.470.48%256,500
Oct 7, 2024157.69157.79156.10157.53155.72-0.38%226,720
Oct 4, 2024159.99160.61157.24158.13156.31-0.74%169,942
Oct 3, 2024161.24161.45159.02159.31157.48-1.31%93,400
Oct 2, 2024161.31163.00160.86161.42159.56-0.09%95,500
Oct 1, 2024162.00162.99160.16161.56159.70-0.33%310,900
Sep 30, 2024160.43162.29160.43162.09160.230.55%102,800
Sep 27, 2024161.00162.10160.81161.20159.350.12%298,000
Sep 26, 2024159.52162.46159.42161.00159.152.09%249,800
Sep 25, 2024159.68159.85157.48157.70155.89-1.24%75,314
Sep 24, 2024159.12159.95158.25159.68157.840.36%84,140
Sep 23, 2024158.55159.60157.64159.10157.270.20%108,800
Sep 20, 2024158.26158.99155.33158.78156.950.16%261,700
Sep 19, 2024161.00161.43157.70158.52156.70-0.05%160,526
Sep 18, 2024158.81159.80158.27158.60156.78-0.14%75,200
Sep 17, 2024158.17159.04157.28158.82156.990.63%93,900
Sep 16, 2024159.05159.11156.28157.83156.01-0.62%106,000
Sep 13, 2024159.32160.24158.09158.81156.980.06%173,600
Sep 12, 2024157.50159.32157.50158.72156.890.94%329,700
Sep 11, 2024154.55157.80154.55157.24155.431.56%190,300
Sep 10, 2024156.40156.40153.60154.82153.04-1.10%170,000
Sep 9, 2024156.70158.40156.29156.54154.740.35%180,400
Sep 6, 2024156.23156.88154.50156.00154.21-0.16%122,736
Sep 5, 2024155.74157.34155.36156.25154.450.51%228,411
Sep 4, 2024152.65156.27152.35155.45153.661.67%190,300
Sep 3, 2024152.82153.15150.83152.90151.14-0.48%175,300
Aug 30, 2024153.25154.50152.00153.64151.870.13%471,708
Aug 29, 2024153.90154.44152.35153.44151.67-0.27%269,400
Aug 28, 2024156.68156.68153.01153.86152.09-2.06%259,800
Aug 27, 2024156.31158.60155.99157.09155.28-0.13%137,400
Aug 26, 2024155.45158.07155.45157.30155.491.53%263,700
Aug 23, 2024152.90156.84151.64154.93153.151.66%167,219
Aug 22, 2024151.71152.60150.07152.40150.650.62%169,200
Aug 21, 2024152.02152.99151.06151.46149.72-0.09%101,348
Aug 20, 2024151.50152.10150.29151.59149.850.20%130,300
Aug 19, 2024151.51153.00150.85151.29149.55-0.19%155,138
Aug 16, 2024149.43153.27149.43151.58149.841.14%175,017
Aug 15, 2024149.90151.05149.26149.87148.150.47%97,700
Aug 14, 2024150.00150.46148.33149.17147.45-0.56%147,200
Aug 13, 2024149.41150.35147.69150.01148.280.50%271,440
Aug 12, 2024149.86150.25148.23149.26147.54-0.17%314,600
Aug 9, 2024148.88150.00146.22149.51147.790.54%189,300
Aug 8, 2024141.05149.06140.02148.71147.007.74%541,349
Aug 7, 2024141.28141.47137.13138.03136.44-1.15%339,000
Aug 6, 2024136.59141.17136.10139.64138.03-0.58%414,800
Aug 2, 2024138.49140.63136.56140.45138.83-0.12%320,100
Aug 1, 2024141.72141.72138.49140.62139.00-0.82%442,500
Jul 31, 2024141.82142.91140.78141.78140.15-0.89%721,000