Canadian Tire Corporation, Limited (TSX:CTC)
Canada
· Delayed Price · Currency is CAD 246.00
0.00 (0.00%)
May 29, 2025, 9:30 AM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.20% | 299 |
| May 28, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 3.75% | 1,400 |
| May 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 22, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 20, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 3.00% | 1,117 |
| May 16, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 3.55% | 200 |
| May 15, 2025 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | -4.25% | 232 |
| May 14, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.62% | 200 |
| May 13, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| May 12, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | 300 |
| May 9, 2025 | 229.00 | 229.00 | 219.00 | 229.00 | 229.00 | 0.44% | 713 |
| May 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| May 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| May 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 1 |
| May 5, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | 112 |
| May 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| May 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 141 |
| Apr 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.22 | 1.60% | 115 |
| Apr 17, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 216.75 | - | - |
| Apr 16, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 216.75 | - | - |
| Apr 15, 2025 | 216.00 | 218.50 | 216.00 | 218.50 | 216.75 | 4.05% | 1,117 |
| Apr 14, 2025 | 215.00 | 217.00 | 210.00 | 210.00 | 208.32 | 3.32% | 400 |
| Apr 11, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 201.62 | - | - |
| Apr 10, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 201.62 | - | - |
| Apr 9, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 201.62 | - | - |
| Apr 8, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 201.62 | - | - |
| Apr 7, 2025 | 205.90 | 205.90 | 203.25 | 203.25 | 201.62 | -0.85% | 615 |
| Apr 4, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 203.36 | -3.08% | 300 |
| Apr 3, 2025 | 211.51 | 211.51 | 211.51 | 211.51 | 209.82 | 1.44% | 325 |
| Apr 2, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 206.84 | - | - |
| Apr 1, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 206.84 | - | - |
| Mar 31, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 206.84 | - | - |
| Mar 28, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 206.84 | - | - |
| Mar 27, 2025 | 209.00 | 209.00 | 208.51 | 208.51 | 206.84 | -3.13% | 427 |
| Mar 26, 2025 | 215.25 | 215.25 | 215.25 | 215.25 | 213.53 | - | - |
| Mar 25, 2025 | 215.50 | 215.50 | 215.01 | 215.25 | 213.53 | 0.11% | 500 |
| Mar 24, 2025 | 215.01 | 215.01 | 215.01 | 215.01 | 213.29 | 0.83% | 101 |
| Mar 21, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 211.54 | -0.47% | 101 |
| Mar 20, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | 212.54 | 1.90% | 200 |
| Mar 19, 2025 | 210.25 | 210.25 | 210.25 | 210.25 | 208.57 | - | 200 |