Skip to main content
logo
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
186.40
+1.01 (0.54%)
Jul 2, 2025, 4:00 PM EDT

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2025186.00186.43181.63186.40186.400.54%385,090
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
May 20, 2025166.82169.34166.71168.06168.061.22%209,400
May 16, 2025161.52166.38161.02166.03166.033.25%354,944
May 15, 2025159.41161.41159.41160.80160.800.84%166,500
May 14, 2025159.77160.94157.00159.46159.46-0.40%378,400
May 13, 2025160.50162.64158.94160.10160.100.09%288,118
May 12, 2025161.35161.35158.12159.96159.96-0.03%472,900
May 9, 2025162.00162.73159.30160.01160.01-0.18%347,800
May 8, 2025157.08163.50156.95160.30160.304.64%337,073
May 7, 2025152.50153.20151.02153.19153.190.62%169,800
May 6, 2025152.23153.23151.61152.25152.250.13%283,200
May 5, 2025151.27152.64150.30152.05152.050.73%142,800
May 2, 2025150.86152.35150.80150.95150.950.12%226,000
May 1, 2025151.55152.10150.37150.77150.77-0.07%1,238,547
Apr 30, 2025150.19151.41149.42150.88150.88-0.88%147,600
Apr 29, 2025151.35152.61151.35152.22150.450.49%1,045,337
Apr 28, 2025151.27153.22149.60151.48149.710.10%441,600
Apr 25, 2025150.00151.47149.25151.33149.571.20%249,000
Apr 24, 2025149.12150.81149.10149.54147.80-0.22%275,300
Apr 23, 2025152.84153.50149.41149.87148.12-1.14%122,628
Apr 22, 2025148.82151.91148.82151.60149.832.49%206,600