Skip to main content
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
141.81
-3.11 (-2.15%)
Feb 21, 2025, 4:00 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025144.70144.70141.67141.81141.81-2.15%309,355
Feb 20, 2025148.31148.31144.00144.92144.92-0.12%244,109
Feb 19, 2025140.99146.20140.42145.09145.093.64%509,700
Feb 18, 2025143.73143.91139.88140.00140.00-2.77%608,438
Feb 14, 2025142.84144.45140.96143.99143.99-0.77%328,854
Feb 13, 2025153.84156.80145.03145.11145.11-7.81%541,700
Feb 12, 2025158.00158.23156.44157.40157.40-0.71%183,700
Feb 11, 2025157.21158.90156.79158.52158.520.68%241,535
Feb 10, 2025155.61157.98154.95157.45157.451.21%915,600
Feb 7, 2025157.17157.20155.46155.57155.57-1.33%295,052
Feb 6, 2025158.01160.35156.31157.66157.66-1.53%385,000
Feb 5, 2025160.48160.48158.37160.11160.11-0.02%109,400
Feb 4, 2025158.89162.16158.76160.14160.141.08%456,900
Feb 3, 2025156.59160.38155.28158.43158.43-3.17%863,900
Jan 31, 2025163.83168.00162.62163.62163.62-1.36%291,432
Jan 30, 2025165.38167.07164.11165.88164.100.64%696,900
Jan 29, 2025166.92167.99164.76164.82163.06-1.55%173,947
Jan 28, 2025169.00169.05166.17167.41165.62-0.92%189,200
Jan 27, 2025167.05169.27167.00168.96167.150.83%362,100
Jan 24, 2025166.68167.87165.56167.57165.780.52%243,444
Jan 23, 2025160.10167.42160.02166.71164.934.44%470,100
Jan 22, 2025162.26162.65159.38159.62157.91-1.73%322,200
Jan 21, 2025160.63162.87160.63162.43160.690.75%227,430
Jan 20, 2025160.98161.43160.59161.22159.490.14%33,700
Jan 17, 2025162.43162.77160.70160.99159.27-0.62%236,300
Jan 16, 2025161.82162.51159.47162.00160.270.06%210,900
Jan 15, 2025162.92164.13161.80161.91160.18-0.17%276,740
Jan 14, 2025161.03162.34160.13162.18160.440.78%425,700
Jan 13, 2025157.51161.08157.50160.93159.212.31%287,500
Jan 10, 2025157.57157.68155.72157.29155.61-0.51%586,141
Jan 9, 2025156.49158.48156.49158.10156.410.80%241,100
Jan 8, 2025156.34157.19154.85156.85155.170.31%146,600
Jan 7, 2025156.71157.80155.53156.37154.700.09%206,602
Jan 6, 2025155.48156.85154.12156.23154.560.79%273,300
Jan 3, 2025153.83155.81153.36155.00153.340.84%179,907
Jan 2, 2025151.51153.72151.37153.71152.071.65%360,700
Dec 31, 2024151.90152.86150.30151.22149.60-0.45%171,300
Dec 30, 2024151.79152.65151.47151.90150.27-0.63%98,700
Dec 27, 2024152.16152.90151.76152.87151.230.50%128,909
Dec 24, 2024152.98153.44151.85152.11150.48-0.87%68,041
Dec 23, 2024153.29154.17151.17153.44151.80-0.09%89,145
Dec 20, 2024151.06154.21151.06153.58151.941.50%332,845
Dec 19, 2024152.84152.84150.50151.31149.69-0.81%239,701
Dec 18, 2024154.18156.02151.72152.54150.91-1.43%301,000
Dec 17, 2024154.50155.60154.19154.76153.10-0.24%311,900
Dec 16, 2024152.90155.34152.76155.14153.481.40%191,700
Dec 13, 2024154.32154.40152.24153.00151.36-1.11%231,200
Dec 12, 2024154.43155.18154.00154.72153.06-218,000
Dec 11, 2024156.65156.89154.12154.72153.06-0.97%244,042
Dec 10, 2024157.94157.94155.63156.24154.57-0.66%239,415
Dec 9, 2024153.82158.37153.82157.28155.602.08%539,800
Dec 6, 2024157.45158.10153.41154.07152.42-1.62%379,700
Dec 5, 2024156.38156.81155.37156.60154.920.16%193,744
Dec 4, 2024156.42158.88154.58156.35154.68-0.04%232,500
Dec 3, 2024155.94158.92155.91156.42154.750.55%301,526
Dec 2, 2024154.03155.57153.30155.56153.900.77%240,200
Nov 29, 2024153.12154.49152.94154.37152.720.94%190,900
Nov 28, 2024153.18153.77152.43152.94151.30-0.20%60,233
Nov 27, 2024152.25154.29151.97153.25151.610.50%212,815
Nov 26, 2024155.02155.02151.28152.49150.86-0.80%220,200
Nov 25, 2024150.51154.16150.51153.72152.082.37%522,600
Nov 22, 2024150.17151.48149.69150.16148.55-0.24%222,600
Nov 21, 2024151.57151.57148.67150.52148.91-0.62%206,700
Nov 20, 2024152.31152.31151.09151.46149.84-0.45%186,000
Nov 19, 2024151.46152.20150.52152.14150.51-0.05%169,700
Nov 18, 2024152.89152.89151.08152.21150.58-0.48%406,216
Nov 15, 2024151.54153.00151.21152.95151.310.92%189,007
Nov 14, 2024151.11153.22151.00151.56149.940.40%183,300
Nov 13, 2024152.00152.24150.82150.96149.34-0.74%150,300
Nov 12, 2024151.55152.28150.89152.08150.450.23%228,300
Nov 11, 2024154.04155.37150.56151.73150.11-1.47%146,300
Nov 8, 2024153.30154.89152.64154.00152.350.88%272,000
Nov 7, 2024150.00155.51150.00152.66151.031.95%339,500
Nov 6, 2024151.39151.51148.44149.74148.14-0.39%250,243
Nov 5, 2024149.26150.58147.39150.32148.710.21%194,100
Nov 4, 2024150.11151.55149.51150.00148.39-0.07%671,839
Nov 1, 2024148.69150.24147.92150.11148.501.31%247,229
Oct 31, 2024150.08150.08147.44148.17146.58-2.60%222,600
Oct 30, 2024152.82153.05151.98152.13148.77-0.77%696,237
Oct 29, 2024157.91158.44152.59153.31149.92-3.04%216,625
Oct 28, 2024157.15158.63157.09158.11154.620.76%192,625
Oct 25, 2024158.17158.98156.59156.92153.46-0.78%117,522
Oct 24, 2024158.00158.83156.51158.16154.670.01%169,200
Oct 23, 2024158.28158.97157.40158.15154.66-0.30%198,200
Oct 22, 2024159.48159.71157.18158.62155.12-0.69%109,400
Oct 21, 2024159.78161.94159.12159.73156.200.01%140,200
Oct 18, 2024159.60160.82157.84159.72156.190.57%242,218
Oct 17, 2024157.49158.81156.92158.81155.300.81%226,030
Oct 16, 2024157.68158.68157.05157.53154.05-0.18%298,019
Oct 15, 2024158.51158.88157.05157.81154.33-0.72%163,730
Oct 11, 2024157.43159.09157.43158.95155.440.91%176,528
Oct 10, 2024157.76158.37156.08157.51154.03-0.75%245,600
Oct 9, 2024157.44159.31157.44158.70155.200.26%88,834
Oct 8, 2024157.64158.42156.75158.29154.790.48%256,500
Oct 7, 2024157.69157.79156.10157.53154.05-0.38%226,720
Oct 4, 2024159.99160.61157.24158.13154.64-0.74%169,942
Oct 3, 2024161.24161.45159.02159.31155.79-1.31%93,400
Oct 2, 2024161.31163.00160.86161.42157.86-0.09%95,500
Oct 1, 2024162.00162.99160.16161.56157.99-0.33%310,900
Sep 30, 2024160.43162.29160.43162.09158.510.55%102,800