Skip to main content
logo
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
188.48
+5.95 (3.26%)
Feb 20, 2026, 4:00 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026185.10188.48183.86188.48188.483.26%444,909
Feb 19, 2026190.81196.46180.59182.53182.53-1.20%405,377
Feb 18, 2026182.79185.44182.48184.74184.741.28%179,661
Feb 17, 2026179.53182.66179.53182.41182.411.54%189,961
Feb 13, 2026177.75181.04177.03179.64179.641.34%142,270
Feb 12, 2026177.08178.24175.76177.26177.260.15%294,184
Feb 11, 2026178.14178.50176.87177.00177.00-0.72%209,990
Feb 10, 2026179.40180.26178.18178.29178.29-0.57%239,017
Feb 9, 2026179.15181.00178.49179.31179.31-0.18%250,655
Feb 6, 2026179.55180.75178.52179.64179.640.45%297,695
Feb 5, 2026177.99179.27177.20178.84178.840.06%216,938
Feb 4, 2026174.24179.73173.92178.73178.732.98%429,447
Feb 3, 2026170.86173.84170.71173.56173.561.69%322,065
Feb 2, 2026167.43171.19167.43170.67170.671.88%278,914
Jan 30, 2026169.78170.19165.75167.52167.52-2.01%315,201
Jan 29, 2026172.41173.33169.62170.95169.15-1.09%265,824
Jan 28, 2026172.71173.54171.56172.84171.02-0.05%207,118
Jan 27, 2026174.48174.55172.61172.93171.11-0.69%173,886
Jan 26, 2026175.99176.00174.00174.14172.31-1.01%190,260
Jan 23, 2026175.00176.71174.50175.92174.070.32%229,827
Jan 22, 2026172.52175.60172.52175.36173.512.19%146,069
Jan 21, 2026175.35175.42170.37171.61169.80-1.63%362,725
Jan 20, 2026174.57176.00173.90174.45172.61-0.11%179,217
Jan 19, 2026176.19176.19173.23174.65172.81-1.17%88,194
Jan 16, 2026176.32177.81175.63176.71174.85-0.23%108,195
Jan 15, 2026177.10177.48175.81177.12175.260.12%47,328
Jan 14, 2026176.26177.13176.04176.91175.050.42%193,930
Jan 13, 2026176.40176.48174.11176.17174.320.15%225,435
Jan 12, 2026176.40177.95175.82175.91174.06-0.28%263,804
Jan 9, 2026175.41176.77173.83176.41174.550.75%171,927
Jan 8, 2026176.13177.50174.80175.10173.26-0.22%277,958
Jan 7, 2026177.81179.75175.49175.49173.64-1.30%281,173
Jan 6, 2026175.41178.84173.67177.81175.941.43%262,623
Jan 5, 2026175.99177.39173.85175.31173.460.02%490,621
Jan 2, 2026174.15176.33173.76175.28173.430.77%248,470
Dec 31, 2025173.35173.99172.82173.94172.110.34%108,859
Dec 30, 2025173.27173.62172.47173.35171.520.24%127,088
Dec 29, 2025172.43173.98172.33172.93171.110.29%175,576
Dec 24, 2025172.68174.12172.43172.43170.61-0.36%78,643
Dec 23, 2025172.83173.98172.61173.05171.230.19%91,175
Dec 22, 2025173.03174.31172.12172.73170.91-0.23%127,614
Dec 19, 2025172.66173.16171.57173.12171.300.46%402,098
Dec 18, 2025170.69172.74170.15172.33170.521.29%271,075
Dec 17, 2025169.98170.58168.37170.14168.350.06%132,987
Dec 16, 2025168.56171.05168.56170.03168.240.86%252,094
Dec 15, 2025166.67169.61166.00168.58166.801.35%156,426
Dec 12, 2025165.71167.08164.75166.34164.590.89%275,360
Dec 11, 2025166.67167.88164.82164.88163.14-0.81%356,065
Dec 10, 2025168.08168.89164.83166.22164.47-1.37%332,965
Dec 9, 2025170.86171.00168.34168.53166.76-1.31%133,793