Canadian Tire Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	186.88	189.39	186.79	188.91	188.91	0.92%	254,223
Apr 29, 2026	190.03	191.78	188.71	188.98	187.18	-0.96%	224,141
Apr 28, 2026	189.06	192.11	187.50	190.81	188.99	0.77%	123,988
Apr 27, 2026	190.04	191.23	189.20	189.36	187.56	-0.88%	371,739
Apr 24, 2026	190.33	191.10	188.16	191.04	189.22	0.70%	266,503
Apr 23, 2026	187.92	190.63	187.35	189.71	187.90	0.93%	295,289
Apr 22, 2026	191.12	191.30	187.30	187.96	186.17	-1.05%	95,130
Apr 21, 2026	193.11	193.61	189.21	189.95	188.14	-1.81%	376,692
Apr 20, 2026	194.40	196.25	193.39	193.45	191.61	-0.59%	211,743
Apr 17, 2026	201.12	201.75	194.01	194.60	192.75	-3.02%	241,181
Apr 16, 2026	199.90	202.46	199.90	200.67	198.76	0.59%	185,593
Apr 15, 2026	198.08	200.00	197.69	199.50	197.60	0.39%	151,132
Apr 14, 2026	196.59	198.91	196.59	198.72	196.83	0.72%	174,515
Apr 13, 2026	196.71	197.76	195.51	197.29	195.41	-0.16%	467,833
Apr 10, 2026	196.63	199.36	196.63	197.60	195.72	0.81%	663,930
Apr 9, 2026	193.87	197.91	192.86	196.02	194.15	1.10%	357,549
Apr 8, 2026	192.74	196.44	192.44	193.89	192.04	2.16%	255,632
Apr 7, 2026	191.43	192.45	189.51	189.79	187.98	-1.23%	133,236
Apr 6, 2026	189.11	193.00	189.11	192.16	190.33	1.55%	476,423
Apr 2, 2026	187.05	189.66	186.75	189.22	187.42	0.23%	193,799
Apr 1, 2026	188.09	190.64	186.94	188.79	186.99	0.91%	297,163
Mar 31, 2026	182.15	187.14	180.86	187.08	185.30	3.69%	350,740
Mar 30, 2026	182.11	182.69	179.90	180.42	178.70	-0.37%	122,019
Mar 27, 2026	183.86	184.75	180.93	181.09	179.37	-1.82%	135,251
Mar 26, 2026	183.22	185.38	183.22	184.45	182.69	0.55%	105,118
Mar 25, 2026	183.50	185.00	182.22	183.44	181.69	1.04%	111,099
Mar 24, 2026	181.04	183.14	179.40	181.56	179.83	-0.65%	109,995
Mar 23, 2026	180.01	183.55	178.72	182.75	181.01	2.44%	182,165