Canadian Tire Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	187.92	190.63	187.35	189.71	189.71	0.93%	295,289
Apr 22, 2026	191.12	191.30	187.30	187.96	187.96	-1.05%	95,130
Apr 21, 2026	193.11	193.61	189.21	189.95	189.95	-1.81%	376,692
Apr 20, 2026	194.40	196.25	193.39	193.45	193.45	-0.59%	211,743
Apr 17, 2026	201.12	201.75	194.01	194.60	194.60	-3.02%	241,181
Apr 16, 2026	199.90	202.46	199.90	200.67	200.67	0.59%	185,593
Apr 15, 2026	198.08	200.00	197.69	199.50	199.50	0.39%	151,132
Apr 14, 2026	196.59	198.91	196.59	198.72	198.72	0.72%	174,515
Apr 13, 2026	196.71	197.76	195.51	197.29	197.29	-0.16%	467,833
Apr 10, 2026	196.63	199.36	196.63	197.60	197.60	0.81%	663,930
Apr 9, 2026	193.87	197.91	192.86	196.02	196.02	1.10%	357,549
Apr 8, 2026	192.74	196.44	192.44	193.89	193.89	2.16%	255,632
Apr 7, 2026	191.43	192.45	189.51	189.79	189.79	-1.23%	133,236
Apr 6, 2026	189.11	193.00	189.11	192.16	192.16	1.55%	476,423
Apr 2, 2026	187.05	189.66	186.75	189.22	189.22	0.23%	193,799
Apr 1, 2026	188.09	190.64	186.94	188.79	188.79	0.91%	297,163
Mar 31, 2026	182.15	187.14	180.86	187.08	187.08	3.69%	350,740
Mar 30, 2026	182.11	182.69	179.90	180.42	180.42	-0.37%	122,019
Mar 27, 2026	183.86	184.75	180.93	181.09	181.09	-1.82%	135,251
Mar 26, 2026	183.22	185.38	183.22	184.45	184.45	0.55%	105,118
Mar 25, 2026	183.50	185.00	182.22	183.44	183.44	1.04%	111,099
Mar 24, 2026	181.04	183.14	179.40	181.56	181.56	-0.65%	109,995
Mar 23, 2026	180.01	183.55	178.72	182.75	182.75	2.44%	182,165
Mar 20, 2026	182.93	182.93	177.20	178.39	178.39	-2.57%	467,474
Mar 19, 2026	184.35	185.87	181.86	183.10	183.10	-1.52%	161,572
Mar 18, 2026	188.04	188.28	184.32	185.92	185.92	-1.29%	136,255
Mar 17, 2026	190.32	191.81	188.33	188.35	188.35	-0.97%	141,009
Mar 16, 2026	187.00	191.30	186.10	190.19	190.19	1.81%	125,616
Mar 13, 2026	185.84	188.50	185.84	186.81	186.81	0.23%	115,294
Mar 12, 2026	187.81	188.73	185.76	186.39	186.39	-0.91%	288,247
Mar 11, 2026	189.23	190.94	187.35	188.11	188.11	-1.00%	288,753
Mar 10, 2026	189.92	192.24	188.64	190.01	190.01	0.10%	180,000
Mar 9, 2026	191.74	192.39	187.90	189.82	189.82	-1.62%	246,978
Mar 6, 2026	194.97	197.19	192.06	192.95	192.95	-1.82%	287,981
Mar 5, 2026	193.57	196.99	192.66	196.52	196.52	0.97%	203,750
Mar 4, 2026	193.72	195.41	192.19	194.63	194.63	0.39%	160,975
Mar 3, 2026	190.60	194.05	188.14	193.88	193.88	0.56%	328,294
Mar 2, 2026	190.10	193.04	189.41	192.80	192.80	0.77%	219,390
Feb 27, 2026	190.25	192.34	190.25	191.33	191.33	0.36%	407,411
Feb 26, 2026	189.95	191.53	189.43	190.65	190.65	0.55%	338,453
Feb 25, 2026	190.29	190.30	188.00	189.61	189.61	-0.57%	141,032
Feb 24, 2026	187.06	190.91	187.06	190.69	190.69	1.98%	315,439
Feb 23, 2026	187.78	188.40	183.79	186.98	186.98	-0.80%	328,105
Feb 20, 2026	185.10	188.48	183.86	188.48	188.48	3.26%	444,909
Feb 19, 2026	190.81	196.46	180.59	182.53	182.53	-1.20%	405,377
Feb 18, 2026	182.79	185.44	182.48	184.74	184.74	1.28%	179,661
Feb 17, 2026	179.53	182.66	179.53	182.41	182.41	1.54%	189,961
Feb 13, 2026	177.75	181.04	177.03	179.64	179.64	1.34%	142,270
Feb 12, 2026	177.08	178.24	175.76	177.26	177.26	0.15%	294,184
Feb 11, 2026	178.14	178.50	176.87	177.00	177.00	-0.72%	209,990