Skip to main content
logo
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
204.60
-0.60 (-0.29%)
Jul 31, 2026, 4:00 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026204.94206.50203.85204.60204.60-0.29%98,597
Jul 30, 2026205.95208.08203.93207.00205.200.11%158,383
Jul 29, 2026205.69207.86203.46206.77204.970.19%202,057
Jul 28, 2026202.64206.46202.15206.37204.582.21%236,830
Jul 27, 2026199.15203.34198.87201.91200.151.53%270,092
Jul 24, 2026193.99198.88193.22198.86197.132.50%206,556
Jul 23, 2026196.55196.55192.21194.01192.32-1.82%112,355
Jul 22, 2026196.86197.73196.51197.60195.880.32%145,690
Jul 21, 2026197.22197.22194.88196.97195.26-0.12%83,081
Jul 20, 2026196.33197.75195.02197.21195.500.49%163,993
Jul 17, 2026198.68198.68194.91196.24194.53-1.45%149,904
Jul 16, 2026194.72199.98194.72199.12197.392.02%203,573
Jul 15, 2026191.90196.41191.90195.17193.472.04%94,398
Jul 14, 2026190.20191.45188.11191.26189.600.38%91,142
Jul 13, 2026192.00193.56190.01190.53188.87-0.82%235,044
Jul 10, 2026190.66192.36190.16192.11190.441.18%165,577
Jul 9, 2026191.52191.52187.59189.87188.22-0.57%191,203
Jul 8, 2026192.60193.38190.65190.95189.29-0.86%211,476
Jul 7, 2026195.35197.45190.35192.60190.93-1.24%242,061
Jul 6, 2026198.20199.64194.89195.02193.32-1.49%206,464
Jul 3, 2026196.40198.00196.38197.97196.250.85%45,571
Jul 2, 2026196.54197.52193.13196.31194.600.49%217,731
Jun 30, 2026195.43196.87194.24195.35193.65-0.53%157,476
Jun 29, 2026195.46197.00194.22196.39194.680.72%128,905
Jun 26, 2026195.86195.86193.69194.99193.29-0.39%82,846
Jun 25, 2026191.00195.96190.99195.76194.062.78%192,854
Jun 24, 2026187.53190.79186.59190.46188.801.55%173,794
Jun 23, 2026185.05188.24184.09187.55185.921.30%137,776
Jun 22, 2026185.74186.36183.18185.15183.54-0.51%189,274
Jun 19, 2026186.72187.64185.79186.09184.47-0.29%240,130
Jun 18, 2026186.18189.29185.81186.64185.020.32%98,446
Jun 17, 2026186.58187.01185.12186.05184.430.06%109,196
Jun 16, 2026186.10187.14185.86185.94184.32-0.20%96,065
Jun 15, 2026186.51187.65185.22186.31184.69-0.25%108,107
Jun 12, 2026184.63187.00184.48186.77185.151.21%189,657
Jun 11, 2026180.23184.89180.23184.54182.942.74%214,359
Jun 10, 2026181.81186.00178.05179.62178.06-0.65%282,689
Jun 9, 2026179.29181.94178.52180.79179.220.93%176,124
Jun 8, 2026178.53180.46178.00179.13177.570.29%113,497
Jun 5, 2026175.19179.20175.19178.62177.071.37%275,081
Jun 4, 2026176.14177.40175.11176.21174.680.09%121,250
Jun 3, 2026175.15177.58175.15176.05174.52-0.02%162,154
Jun 2, 2026175.98177.30175.49176.09174.56-0.11%328,420
Jun 1, 2026176.40177.45174.37176.29174.76-0.34%182,062
May 29, 2026177.09178.00175.86176.90175.36-441,839
May 28, 2026175.36178.00174.52176.90175.361.03%215,064
May 27, 2026177.98179.48174.42175.09173.57-1.62%309,754
May 26, 2026180.09181.07177.89177.98176.43-1.67%235,319
May 25, 2026179.74181.24179.61181.01179.441.06%58,576
May 22, 2026178.54179.86178.00179.11177.550.69%273,982