Skip to main content
logo
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
175.51
-2.30 (-1.29%)
Jan 7, 2026, 4:00 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026177.81179.75175.49175.49175.49-1.30%281,173
Jan 6, 2026175.41178.84173.67177.81177.811.43%262,623
Jan 5, 2026175.99177.39173.85175.31175.310.02%490,621
Jan 2, 2026174.15176.33173.76175.28175.280.77%248,470
Dec 31, 2025173.35173.99172.82173.94173.940.34%108,859
Dec 30, 2025173.27173.62172.47173.35173.350.24%127,088
Dec 29, 2025172.43173.98172.33172.93172.930.29%175,576
Dec 24, 2025172.68174.12172.43172.43172.43-0.36%78,643
Dec 23, 2025172.83173.98172.61173.05173.050.19%91,175
Dec 22, 2025173.03174.31172.12172.73172.73-0.23%122,337
Dec 19, 2025172.66173.16171.57173.12173.120.46%396,367
Dec 18, 2025170.69172.74170.15172.33172.331.29%271,075
Dec 17, 2025169.98170.58168.37170.14170.140.06%132,987
Dec 16, 2025168.56171.05168.56170.03170.030.86%252,094
Dec 15, 2025166.67169.61166.00168.58168.581.35%156,426
Dec 12, 2025165.71167.08164.75166.34166.340.89%275,360
Dec 11, 2025166.67167.88164.82164.88164.88-0.81%356,065
Dec 10, 2025168.08168.89164.83166.22166.22-1.37%332,965
Dec 9, 2025170.86171.00168.34168.53168.53-1.31%133,793
Dec 8, 2025171.13171.33170.17170.76170.76-0.35%170,979
Dec 5, 2025171.61171.90170.75171.36171.360.04%175,754
Dec 4, 2025172.16173.46170.48171.29171.29-0.27%228,548
Dec 3, 2025172.45174.30171.68171.76171.76-0.35%449,948
Dec 2, 2025169.94172.39169.29172.36172.361.64%239,599
Dec 1, 2025169.00170.28168.92169.58169.58-0.26%201,954
Nov 28, 2025169.92170.42168.77170.02170.020.19%284,345
Nov 27, 2025170.50170.71169.56169.70169.70-0.06%39,633
Nov 26, 2025169.46171.61169.25169.80169.800.05%232,903
Nov 25, 2025165.45170.00165.00169.71169.712.96%426,131
Nov 24, 2025166.14166.61164.48164.83164.83-1.09%533,752
Nov 21, 2025166.03167.11165.39166.65166.650.48%217,607
Nov 20, 2025168.82168.82165.65165.85165.85-1.31%162,019
Nov 19, 2025169.74170.09168.03168.05168.05-1.15%131,476
Nov 18, 2025172.56172.62169.49170.00170.00-2.46%389,461
Nov 17, 2025171.16175.03170.20174.29174.291.45%672,610
Nov 14, 2025168.68171.97168.01171.80171.801.34%297,568
Nov 13, 2025169.44170.13168.62169.53169.53-0.21%345,213
Nov 12, 2025172.50173.50169.47169.88169.88-1.49%355,216
Nov 11, 2025170.22172.52170.20172.45172.451.19%193,636
Nov 10, 2025171.78171.78169.18170.42170.42-0.91%359,239
Nov 7, 2025169.26172.08168.23171.99171.990.97%271,423
Nov 6, 2025168.00173.00166.10170.34170.345.68%549,471
Nov 5, 2025161.33161.92160.22161.18161.18-0.04%532,173
Nov 4, 2025160.08162.28160.08161.24161.24-0.37%309,314
Nov 3, 2025160.77161.90159.20161.84161.840.62%424,387
Oct 31, 2025163.00163.01159.86160.85160.85-1.91%275,471
Oct 30, 2025166.07167.10163.87163.98162.21-1.29%139,231
Oct 29, 2025170.55170.75166.00166.12164.32-2.56%222,938
Oct 28, 2025171.81172.06170.43170.48168.63-0.76%153,108
Oct 27, 2025172.85172.85170.93171.78169.92-0.53%399,181