Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
151.33
+1.79 (1.20%)
Apr 25, 2025, 4:00 PM EDT

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025150.00151.47149.25151.33151.331.20%248,953
Apr 24, 2025149.12150.81149.10149.54149.54-0.22%275,300
Apr 23, 2025152.84153.50149.41149.87149.87-1.14%122,628
Apr 22, 2025148.82151.91148.82151.60151.602.49%206,600
Apr 21, 2025146.75148.89145.94147.92147.920.80%259,234
Apr 17, 2025147.74148.79146.64146.75146.75-0.16%230,900
Apr 16, 2025147.37148.00146.64146.98146.98-0.39%252,607
Apr 15, 2025147.86148.12146.61147.55147.550.10%234,005
Apr 14, 2025147.01148.59146.47147.40147.401.06%416,800
Apr 11, 2025145.15147.08144.40145.85145.850.91%426,613
Apr 10, 2025145.09145.40142.00144.54144.54-0.08%262,333
Apr 9, 2025141.07146.19140.10144.66144.661.30%462,500
Apr 8, 2025146.52146.52141.24142.80142.80-0.74%579,839
Apr 7, 2025139.98145.58139.52143.86143.86-0.48%462,900
Apr 4, 2025146.54147.41143.60144.56144.56-2.52%524,900
Apr 3, 2025149.24151.18147.81148.29148.29-1.81%255,100
Apr 2, 2025149.78151.30149.21151.02151.020.45%153,447
Apr 1, 2025149.54152.77148.90150.35150.350.61%591,544
Mar 31, 2025148.74150.81148.59149.44149.440.11%310,936
Mar 28, 2025148.99149.72148.31149.27149.27-0.09%210,920
Mar 27, 2025148.69150.25148.62149.41149.410.48%372,139
Mar 26, 2025151.12152.12148.26148.70148.70-1.77%174,400
Mar 25, 2025149.47152.65149.30151.38151.381.47%315,700
Mar 24, 2025148.55150.30148.55149.19149.190.87%303,800
Mar 21, 2025148.31149.25147.06147.90147.90-0.42%436,429
Mar 20, 2025147.81149.68147.71148.53148.530.49%249,900
Mar 19, 2025147.59148.83147.17147.81147.810.39%288,130
Mar 18, 2025144.53148.17144.53147.23147.231.87%273,500
Mar 17, 2025143.58145.24143.58144.53144.530.73%264,000
Mar 14, 2025144.53145.47143.46143.48143.48-0.73%229,947
Mar 13, 2025146.16147.49144.46144.53144.53-1.64%276,632
Mar 12, 2025146.96147.80145.16146.94146.94-0.38%254,400
Mar 11, 2025145.99147.61145.43147.50147.501.02%275,102
Mar 10, 2025145.69147.47144.76146.01146.01-0.13%267,000
Mar 7, 2025144.11146.23144.00146.20146.201.31%371,500
Mar 6, 2025143.70145.35142.38144.31144.310.47%432,000
Mar 5, 2025142.00144.48142.00143.64143.641.11%253,247
Mar 4, 2025140.00142.35139.50142.06142.060.52%213,200
Mar 3, 2025142.96143.84140.08141.33141.33-0.98%554,302
Feb 28, 2025143.50143.50141.59142.73142.73-0.49%643,600
Feb 27, 2025145.81146.00143.10143.43143.43-1.81%317,600
Feb 26, 2025146.19147.84145.89146.08146.080.05%203,434
Feb 25, 2025143.82146.10142.93146.00146.002.51%457,420
Feb 24, 2025141.47143.70141.47142.43142.430.44%296,800
Feb 21, 2025144.70144.70141.67141.81141.81-2.15%309,400
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