Canadian Tire Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	192.00	193.56	190.01	190.53	190.53	-0.82%	235,044
Jul 10, 2026	190.66	192.36	190.16	192.11	192.11	1.18%	165,577
Jul 9, 2026	191.52	191.52	187.59	189.87	189.87	-0.57%	191,203
Jul 8, 2026	192.60	193.38	190.65	190.95	190.95	-0.86%	211,476
Jul 7, 2026	195.35	197.45	190.35	192.60	192.60	-1.24%	242,061
Jul 6, 2026	198.20	199.64	194.89	195.02	195.02	-1.49%	206,464
Jul 3, 2026	196.40	198.00	196.38	197.97	197.97	0.85%	45,571
Jul 2, 2026	196.54	197.52	193.13	196.31	196.31	0.49%	217,331
Jun 30, 2026	195.43	196.87	194.24	195.35	195.35	-0.53%	157,476
Jun 29, 2026	195.46	197.00	194.22	196.39	196.39	0.72%	128,905
Jun 26, 2026	195.86	195.86	193.69	194.99	194.99	-0.39%	82,846
Jun 25, 2026	191.00	195.96	190.99	195.76	195.76	2.78%	192,854
Jun 24, 2026	187.53	190.79	186.59	190.46	190.46	1.55%	173,794
Jun 23, 2026	185.05	188.24	184.09	187.55	187.55	1.30%	137,776
Jun 22, 2026	185.74	186.36	183.18	185.15	185.15	-0.51%	189,274
Jun 19, 2026	186.72	187.64	185.79	186.09	186.09	-0.29%	240,130
Jun 18, 2026	186.18	189.29	185.81	186.64	186.64	0.32%	98,446
Jun 17, 2026	186.58	187.01	185.12	186.05	186.05	0.06%	107,696
Jun 16, 2026	186.10	187.14	185.86	185.94	185.94	-0.20%	96,065
Jun 15, 2026	186.51	187.65	185.22	186.31	186.31	-0.25%	108,107
Jun 12, 2026	184.63	187.00	184.48	186.77	186.77	1.21%	189,657
Jun 11, 2026	180.23	184.89	180.23	184.54	184.54	2.74%	214,359
Jun 10, 2026	181.81	186.00	178.05	179.62	179.62	-0.65%	282,689
Jun 9, 2026	179.29	181.94	178.52	180.79	180.79	0.93%	176,124
Jun 8, 2026	178.53	180.46	178.00	179.13	179.13	0.29%	113,497
Jun 5, 2026	175.19	179.20	175.19	178.62	178.62	1.37%	275,081
Jun 4, 2026	176.14	177.40	175.11	176.21	176.21	0.09%	121,250
Jun 3, 2026	175.15	177.58	175.15	176.05	176.05	-0.02%	162,154
Jun 2, 2026	175.98	177.30	175.49	176.09	176.09	-0.11%	328,520
Jun 1, 2026	176.40	177.45	174.37	176.29	176.29	-0.34%	182,062
May 29, 2026	177.09	178.00	175.86	176.90	176.90	-	434,642
May 28, 2026	175.36	178.00	174.52	176.90	176.90	1.03%	215,064
May 27, 2026	177.98	179.48	174.42	175.09	175.09	-1.62%	309,754
May 26, 2026	180.09	181.07	177.89	177.98	177.98	-1.67%	235,319
May 25, 2026	179.74	181.24	179.61	181.01	181.01	1.06%	58,576
May 22, 2026	178.54	179.86	178.00	179.11	179.11	0.69%	273,982
May 21, 2026	177.08	179.49	175.50	177.89	177.89	0.15%	325,051
May 20, 2026	171.36	179.20	171.36	177.62	177.62	3.67%	408,673
May 19, 2026	171.01	174.39	170.00	171.34	171.34	0.25%	250,930
May 15, 2026	174.50	174.50	169.14	170.92	170.92	-2.30%	429,322
May 14, 2026	179.90	180.00	173.82	174.95	174.95	-4.08%	265,583
May 13, 2026	183.57	185.16	181.09	182.39	182.39	-0.80%	306,929
May 12, 2026	185.28	185.29	180.90	183.86	183.86	-0.72%	287,654
May 11, 2026	190.24	190.96	184.46	185.19	185.19	-2.95%	357,769
May 8, 2026	190.57	192.65	190.38	190.81	190.81	-0.24%	166,119
May 7, 2026	188.95	191.85	188.30	191.26	191.26	0.98%	322,011
May 6, 2026	188.10	190.77	188.10	189.41	189.41	1.17%	439,670
May 5, 2026	186.08	188.01	186.08	187.22	187.22	0.79%	121,341
May 4, 2026	189.05	190.69	185.61	185.75	185.75	-1.80%	272,254
May 1, 2026	188.82	191.90	188.00	189.16	189.16	0.13%	108,977