Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada · Delayed Price · Currency is CAD 164.83
-1.82 (-1.09%)
Nov 24, 2025, 4:00 PM EST
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 166.14 | 166.61 | 164.48 | 164.83 | 164.83 | -1.09% | 533,752 |
| Nov 21, 2025 | 166.03 | 167.11 | 165.39 | 166.65 | 166.65 | 0.48% | 217,607 |
| Nov 20, 2025 | 168.82 | 168.82 | 165.65 | 165.85 | 165.85 | -1.31% | 162,019 |
| Nov 19, 2025 | 169.74 | 170.09 | 168.03 | 168.05 | 168.05 | -1.15% | 131,476 |
| Nov 18, 2025 | 172.56 | 172.62 | 169.49 | 170.00 | 170.00 | -2.46% | 389,461 |
| Nov 17, 2025 | 171.16 | 175.03 | 170.20 | 174.29 | 174.29 | 1.45% | 672,610 |
| Nov 14, 2025 | 168.68 | 171.97 | 168.01 | 171.80 | 171.80 | 1.34% | 297,568 |
| Nov 13, 2025 | 169.44 | 170.13 | 168.62 | 169.53 | 169.53 | -0.21% | 345,213 |
| Nov 12, 2025 | 172.50 | 173.50 | 169.47 | 169.88 | 169.88 | -1.49% | 355,216 |
| Nov 11, 2025 | 170.22 | 172.52 | 170.20 | 172.45 | 172.45 | 1.19% | 193,636 |
| Nov 10, 2025 | 171.78 | 171.78 | 169.18 | 170.42 | 170.42 | -0.91% | 359,239 |
| Nov 7, 2025 | 169.26 | 172.08 | 168.23 | 171.99 | 171.99 | 0.97% | 271,423 |
| Nov 6, 2025 | 168.00 | 173.00 | 166.10 | 170.34 | 170.34 | 5.68% | 549,471 |
| Nov 5, 2025 | 161.33 | 161.92 | 160.22 | 161.18 | 161.18 | -0.04% | 532,173 |
| Nov 4, 2025 | 160.08 | 162.28 | 160.08 | 161.24 | 161.24 | -0.37% | 309,314 |
| Nov 3, 2025 | 160.77 | 161.90 | 159.20 | 161.84 | 161.84 | 0.62% | 424,387 |
| Oct 31, 2025 | 163.00 | 163.01 | 159.86 | 160.85 | 160.85 | -1.91% | 275,471 |
| Oct 30, 2025 | 166.07 | 167.10 | 163.87 | 163.98 | 162.21 | -1.29% | 139,231 |
| Oct 29, 2025 | 170.55 | 170.75 | 166.00 | 166.12 | 164.32 | -2.56% | 222,938 |
| Oct 28, 2025 | 171.81 | 172.06 | 170.43 | 170.48 | 168.63 | -0.76% | 153,108 |
| Oct 27, 2025 | 172.85 | 172.85 | 170.93 | 171.78 | 169.92 | -0.53% | 399,181 |
| Oct 24, 2025 | 174.76 | 174.76 | 172.20 | 172.69 | 170.82 | -0.95% | 265,959 |
| Oct 23, 2025 | 174.60 | 175.95 | 173.89 | 174.34 | 172.45 | -0.12% | 248,331 |
| Oct 22, 2025 | 174.02 | 174.67 | 172.67 | 174.55 | 172.66 | 0.24% | 95,672 |
| Oct 21, 2025 | 172.81 | 174.70 | 172.81 | 174.14 | 172.26 | 0.46% | 126,042 |
| Oct 20, 2025 | 173.55 | 173.67 | 171.66 | 173.34 | 171.46 | 0.12% | 87,789 |
| Oct 17, 2025 | 170.50 | 174.40 | 170.50 | 173.14 | 171.27 | 1.49% | 211,622 |
| Oct 16, 2025 | 171.88 | 171.88 | 168.30 | 170.60 | 168.75 | -0.79% | 372,246 |
| Oct 15, 2025 | 171.60 | 173.72 | 171.60 | 171.96 | 170.10 | 0.67% | 362,881 |
| Oct 14, 2025 | 168.08 | 171.89 | 168.08 | 170.82 | 168.97 | 1.73% | 388,999 |
| Oct 10, 2025 | 169.31 | 169.31 | 167.10 | 167.91 | 166.09 | -0.43% | 331,041 |
| Oct 9, 2025 | 170.41 | 170.41 | 168.33 | 168.63 | 166.80 | -0.45% | 137,488 |
| Oct 8, 2025 | 168.92 | 169.65 | 168.00 | 169.39 | 167.56 | 0.37% | 229,138 |
| Oct 7, 2025 | 170.61 | 170.61 | 168.30 | 168.77 | 166.94 | -0.87% | 210,293 |
| Oct 6, 2025 | 170.07 | 170.83 | 169.12 | 170.25 | 168.41 | 0.38% | 373,498 |
| Oct 3, 2025 | 168.25 | 169.89 | 168.25 | 169.60 | 167.76 | 0.55% | 388,229 |
| Oct 2, 2025 | 167.21 | 168.73 | 165.65 | 168.67 | 166.84 | 0.87% | 323,229 |
| Oct 1, 2025 | 165.60 | 167.34 | 165.51 | 167.21 | 165.40 | 0.93% | 119,136 |
| Sep 30, 2025 | 164.75 | 165.74 | 164.05 | 165.67 | 163.88 | 0.38% | 226,847 |
| Sep 29, 2025 | 165.50 | 165.85 | 164.71 | 165.04 | 163.25 | -0.04% | 198,735 |
| Sep 26, 2025 | 165.39 | 165.99 | 163.70 | 165.10 | 163.31 | -0.13% | 232,354 |
| Sep 25, 2025 | 164.08 | 165.42 | 163.31 | 165.31 | 163.52 | 0.36% | 222,214 |
| Sep 24, 2025 | 163.77 | 164.85 | 163.49 | 164.72 | 162.94 | 0.84% | 138,895 |
| Sep 23, 2025 | 165.01 | 165.01 | 163.09 | 163.35 | 161.58 | -1.16% | 163,914 |
| Sep 22, 2025 | 164.98 | 166.88 | 164.70 | 165.26 | 163.47 | 0.34% | 209,951 |
| Sep 19, 2025 | 168.35 | 168.54 | 164.55 | 164.70 | 162.92 | -1.74% | 1,326,329 |
| Sep 18, 2025 | 168.87 | 169.20 | 167.31 | 167.61 | 165.80 | -0.75% | 143,203 |
| Sep 17, 2025 | 168.36 | 169.49 | 167.53 | 168.87 | 167.04 | 0.18% | 244,789 |
| Sep 16, 2025 | 170.80 | 170.80 | 168.29 | 168.57 | 166.75 | -0.79% | 497,675 |
| Sep 15, 2025 | 171.84 | 171.84 | 169.39 | 169.91 | 168.07 | -1.17% | 238,699 |