Canadian Tire Corporation, Limited (TSX:CTC)
Canada
· Delayed Price · Currency is CAD 229.00
+1.00 (0.44%)
May 9, 2025, 3:48 PM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 210.26 | 210.26 | 210.26 | 210.26 | 208.58 | - | - |
| Mar 17, 2025 | 201.12 | 215.46 | 201.12 | 210.26 | 208.58 | -0.70% | 1,300 |
| Mar 14, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | 210.06 | -4.62% | 130 |
| Mar 13, 2025 | 229.00 | 229.00 | 222.01 | 222.01 | 220.23 | -0.44% | 400 |
| Mar 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 221.22 | -3.04% | 400 |
| Mar 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.16 | - | - |
| Mar 10, 2025 | 223.13 | 230.00 | 223.13 | 230.00 | 228.16 | -2.13% | 714 |
| Mar 7, 2025 | 235.00 | 239.00 | 235.00 | 235.00 | 233.12 | 1.29% | 900 |
| Mar 6, 2025 | 228.99 | 232.25 | 228.99 | 232.00 | 230.15 | -0.01% | 600 |
| Mar 5, 2025 | 232.32 | 232.32 | 232.02 | 232.02 | 230.16 | 7.92% | 422 |
| Mar 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 213.28 | -6.52% | 305 |
| Mar 3, 2025 | 236.99 | 236.99 | 230.00 | 230.00 | 228.16 | 1.60% | 500 |
| Feb 28, 2025 | 226.37 | 226.37 | 226.37 | 226.37 | 224.56 | - | - |