Skip to main content
logo
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
187.55
+2.40 (1.30%)
Jun 23, 2026, 4:00 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026185.05187.37184.09187.15-1.08%55,906
Jun 22, 2026185.74186.36183.18185.15185.15-0.51%189,274
Jun 19, 2026186.72187.64185.79186.09186.09-0.29%240,130
Jun 18, 2026186.18189.29185.81186.64186.640.32%98,446
Jun 17, 2026186.58187.01185.12186.05186.050.06%107,696
Jun 16, 2026186.10187.14185.86185.94185.94-0.20%96,065
Jun 15, 2026186.51187.65185.22186.31186.31-0.25%108,107
Jun 12, 2026184.63187.00184.48186.77186.771.21%189,657
Jun 11, 2026180.23184.89180.23184.54184.542.74%214,359
Jun 10, 2026181.81186.00178.05179.62179.62-0.65%282,689
Jun 9, 2026179.29181.94178.52180.79180.790.93%176,124
Jun 8, 2026178.53180.46178.00179.13179.130.29%113,497
Jun 5, 2026175.19179.20175.19178.62178.621.37%275,081
Jun 4, 2026176.14177.40175.11176.21176.210.09%121,250
Jun 3, 2026175.15177.58175.15176.05176.05-0.02%162,154
Jun 2, 2026175.98177.30175.49176.09176.09-0.11%328,520
Jun 1, 2026176.40177.45174.37176.29176.29-0.34%182,062
May 29, 2026177.09178.00175.86176.90176.90-434,642
May 28, 2026175.36178.00174.52176.90176.901.03%215,064
May 27, 2026177.98179.48174.42175.09175.09-1.62%309,754
May 26, 2026180.09181.07177.89177.98177.98-1.67%235,319
May 25, 2026179.74181.24179.61181.01181.011.06%58,576
May 22, 2026178.54179.86178.00179.11179.110.69%273,982
May 21, 2026177.08179.49175.50177.89177.890.15%325,051
May 20, 2026171.36179.20171.36177.62177.623.67%408,673
May 19, 2026171.01174.39170.00171.34171.340.25%250,930
May 15, 2026174.50174.50169.14170.92170.92-2.30%429,322
May 14, 2026179.90180.00173.82174.95174.95-4.08%265,583
May 13, 2026183.57185.16181.09182.39182.39-0.80%306,929
May 12, 2026185.28185.29180.90183.86183.86-0.72%287,654
May 11, 2026190.24190.96184.46185.19185.19-2.95%357,769
May 8, 2026190.57192.65190.38190.81190.81-0.24%166,119
May 7, 2026188.95191.85188.30191.26191.260.98%322,011
May 6, 2026188.10190.77188.10189.41189.411.17%439,670
May 5, 2026186.08188.01186.08187.22187.220.79%121,341
May 4, 2026189.05190.69185.61185.75185.75-1.80%272,254
May 1, 2026188.82191.90188.00189.16189.160.13%108,977
Apr 30, 2026186.88189.39186.79188.91188.910.92%254,223
Apr 29, 2026190.03191.78188.71188.98187.18-0.96%224,141
Apr 28, 2026189.06192.11187.50190.81188.990.77%123,988
Apr 27, 2026190.04191.23189.20189.36187.56-0.88%371,739
Apr 24, 2026190.33191.10188.16191.04189.220.70%266,503
Apr 23, 2026187.92190.63187.35189.71187.900.93%295,289
Apr 22, 2026191.12191.30187.30187.96186.17-1.05%95,130
Apr 21, 2026193.11193.61189.21189.95188.14-1.81%376,692
Apr 20, 2026194.40196.25193.39193.45191.61-0.59%211,743
Apr 17, 2026201.12201.75194.01194.60192.75-3.02%241,181
Apr 16, 2026199.90202.46199.90200.67198.760.59%185,593
Apr 15, 2026198.08200.00197.69199.50197.600.39%151,132
Apr 14, 2026196.59198.91196.59198.72196.830.72%174,515