Canadian Tire Corporation, Limited (TSX:CTC)
Canada
· Delayed Price · Currency is CAD 208.51
-6.74 (-3.13%)
Mar 27, 2025, 12:53 PM EST
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - | 427 |
| Mar 27, 2025 | 209.00 | 209.00 | 208.51 | 208.51 | 208.51 | -3.13% | 427 |
| Mar 26, 2025 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | - | - |
| Mar 25, 2025 | 215.50 | 215.50 | 215.01 | 215.25 | 215.25 | 0.11% | 500 |
| Mar 24, 2025 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | 0.83% | 101 |
| Mar 21, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | -0.47% | 101 |
| Mar 20, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | 1.90% | 200 |
| Mar 19, 2025 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | - | 200 |
| Mar 18, 2025 | 210.26 | 210.26 | 210.26 | 210.26 | 210.26 | - | - |
| Mar 17, 2025 | 201.12 | 215.46 | 201.12 | 210.26 | 210.26 | -0.70% | 1,300 |
| Mar 14, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | -4.62% | 130 |
| Mar 13, 2025 | 229.00 | 229.00 | 222.01 | 222.01 | 222.01 | -0.44% | 400 |
| Mar 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -3.04% | 400 |
| Mar 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 10, 2025 | 223.13 | 230.00 | 223.13 | 230.00 | 230.00 | -2.13% | 714 |
| Mar 7, 2025 | 235.00 | 239.00 | 235.00 | 235.00 | 235.00 | 1.29% | 900 |
| Mar 6, 2025 | 228.99 | 232.25 | 228.99 | 232.00 | 232.00 | -0.01% | 600 |
| Mar 5, 2025 | 232.32 | 232.32 | 232.02 | 232.02 | 232.02 | 7.92% | 422 |
| Mar 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -6.52% | 305 |
| Mar 3, 2025 | 236.99 | 236.99 | 230.00 | 230.00 | 230.00 | 1.60% | 500 |
| Feb 28, 2025 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | - | - |
| Feb 27, 2025 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | -4.49% | 444 |
| Feb 26, 2025 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 2.16% | 518 |
| Feb 25, 2025 | 232.90 | 232.90 | 232.00 | 232.00 | 232.00 | 2.88% | 504 |
| Feb 24, 2025 | 226.00 | 226.00 | 225.50 | 225.50 | 225.50 | 0.27% | 300 |
| Feb 21, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - | - |
| Feb 20, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -0.04% | 214 |
| Feb 19, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.08% | 218 |
| Feb 18, 2025 | 224.81 | 224.81 | 224.81 | 224.81 | 224.81 | 0.36% | 400 |
| Feb 14, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Feb 13, 2025 | 229.99 | 229.99 | 223.00 | 224.00 | 224.00 | -1.75% | 635 |
| Feb 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.17% | 106 |
| Feb 11, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 200 |
| Feb 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 341 |
| Feb 7, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -5.30% | 341 |
| Feb 6, 2025 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | - | - |
| Feb 5, 2025 | 213.63 | 232.32 | 213.63 | 232.32 | 232.32 | 5.60% | 222 |
| Feb 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -6.38% | 600 |
| Jan 31, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.24% | 328 |
| Jan 30, 2025 | 234.44 | 234.44 | 234.44 | 234.44 | 232.67 | - | - |
| Jan 29, 2025 | 234.44 | 234.44 | 234.44 | 234.44 | 232.67 | - | - |
| Jan 28, 2025 | 234.44 | 234.44 | 234.44 | 234.44 | 232.67 | - | - |
| Jan 27, 2025 | 234.44 | 234.44 | 234.44 | 234.44 | 232.67 | -4.62% | 219 |
| Jan 24, 2025 | 237.37 | 245.80 | 237.37 | 245.80 | 243.94 | 4.51% | 2,412 |
| Jan 23, 2025 | 228.01 | 235.20 | 228.01 | 235.20 | 233.42 | 0.51% | 1,006 |
| Jan 22, 2025 | 234.02 | 234.02 | 234.01 | 234.01 | 232.24 | -0.42% | 337 |
| Jan 21, 2025 | 226.50 | 235.00 | 226.50 | 235.00 | 233.22 | 5.38% | 1,137 |
| Jan 20, 2025 | 226.50 | 226.50 | 223.00 | 223.00 | 221.31 | 0.45% | 649 |
| Jan 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.32 | 0.45% | 300 |