Canadian Tire Corporation, Limited (TSX: CTC)
Canada
· Delayed Price · Currency is CAD 202.06
-2.69 (-1.31%)
Dec 20, 2024, 12:46 PM EST
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 202.06 | 202.06 | 202.06 | 202.06 | 202.06 | -1.31% | 159 |
| Dec 19, 2024 | 208.00 | 208.00 | 204.75 | 204.75 | 204.75 | -2.03% | 1,200 |
| Dec 18, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.72% | 211 |
| Dec 17, 2024 | 207.00 | 207.50 | 206.00 | 207.50 | 207.50 | -3.94% | 1,240 |
| Dec 16, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Dec 13, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Dec 12, 2024 | 217.01 | 217.01 | 216.00 | 216.00 | 216.00 | -1.81% | 500 |
| Dec 11, 2024 | 215.75 | 219.99 | 215.75 | 219.99 | 219.99 | 2.20% | 442 |
| Dec 10, 2024 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | -2.99% | 105 |
| Dec 9, 2024 | 220.25 | 221.88 | 218.25 | 221.88 | 221.88 | -0.39% | 1,222 |
| Dec 6, 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - | - |
| Dec 5, 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | -0.34% | 520 |
| Dec 4, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | 100 |
| Dec 3, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | - |
| Dec 2, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | - |
| Nov 29, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -4.31% | 108 |
| Nov 28, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - | - |
| Nov 27, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - | - |
| Nov 26, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - | - |
| Nov 25, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - | - |
| Nov 22, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | - | - |
| Nov 21, 2024 | 233.56 | 233.56 | 233.56 | 233.56 | 233.56 | 5.09% | 100 |
| Nov 20, 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - | - |
| Nov 19, 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | -0.34% | 200 |
| Nov 18, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Nov 15, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Nov 14, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Nov 13, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.45% | 243 |
| Nov 12, 2024 | 224.75 | 224.75 | 224.00 | 224.00 | 224.00 | -1.76% | 300 |
| Nov 11, 2024 | 228.01 | 228.01 | 228.01 | 228.01 | 228.01 | - | - |
| Nov 8, 2024 | 228.01 | 228.01 | 228.01 | 228.01 | 228.01 | - | - |
| Nov 7, 2024 | 226.00 | 231.75 | 226.00 | 228.01 | 228.01 | 3.64% | 800 |
| Nov 6, 2024 | 226.37 | 226.37 | 220.00 | 220.00 | 220.00 | -2.22% | 1,500 |
| Nov 5, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.91% | 200 |
| Nov 4, 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | - | - |
| Nov 1, 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | - | - |
| Oct 31, 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | - | - |
| Oct 30, 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 230.00 | - | - |
| Oct 29, 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 230.00 | - | - |
| Oct 28, 2024 | 231.75 | 231.75 | 231.75 | 231.75 | 230.00 | -0.11% | 102 |
| Oct 25, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.25 | - | - |
| Oct 24, 2024 | 232.36 | 232.36 | 232.00 | 232.00 | 230.25 | 1.31% | 310 |
| Oct 23, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.27 | - | - |
| Oct 22, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.27 | - | - |
| Oct 21, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.27 | - | - |
| Oct 18, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.27 | - | - |
| Oct 17, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.27 | - | - |
| Oct 16, 2024 | 229.00 | 229.10 | 229.00 | 229.00 | 227.27 | -0.50% | 500 |
| Oct 15, 2024 | 230.15 | 230.15 | 230.15 | 230.15 | 228.41 | 0.07% | 200 |
| Oct 11, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Oct 10, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Oct 9, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | 200 |
| Oct 8, 2024 | 231.00 | 231.00 | 230.00 | 230.00 | 228.26 | -1.18% | 335 |
| Oct 7, 2024 | 232.74 | 232.74 | 232.74 | 232.74 | 230.98 | 4.20% | 334 |
| Oct 4, 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 221.67 | - | 200 |
| Oct 3, 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 221.67 | - | - |
| Oct 2, 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 221.67 | - | - |
| Oct 1, 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 221.67 | 1.48% | 100 |
| Sep 30, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 218.44 | - | - |
| Sep 27, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 218.44 | -6.34% | 137 |
| Sep 26, 2024 | 234.99 | 234.99 | 234.99 | 234.99 | 233.22 | -1.12% | 125 |
| Sep 25, 2024 | 226.66 | 237.64 | 220.01 | 237.64 | 235.85 | 4.84% | 1,405 |
| Sep 24, 2024 | 226.66 | 226.66 | 226.66 | 226.66 | 224.95 | - | 140 |
| Sep 23, 2024 | 226.66 | 226.66 | 226.66 | 226.66 | 224.95 | -1.88% | 102 |
| Sep 20, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.26 | - | - |
| Sep 19, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.26 | - | - |
| Sep 18, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.26 | - | - |
| Sep 17, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.26 | 0.22% | 200 |
| Sep 16, 2024 | 230.49 | 230.49 | 230.49 | 230.49 | 228.75 | - | - |
| Sep 13, 2024 | 230.49 | 230.49 | 230.49 | 230.49 | 228.75 | - | - |
| Sep 12, 2024 | 226.36 | 230.49 | 225.00 | 230.49 | 228.75 | 0.21% | 700 |
| Sep 11, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Sep 10, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Sep 9, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | -3.51% | 311 |
| Sep 6, 2024 | 230.00 | 238.36 | 230.00 | 238.36 | 236.56 | 3.63% | 700 |
| Sep 5, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Sep 4, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Sep 3, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Aug 30, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Aug 29, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Aug 28, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | - |
| Aug 27, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.26 | - | 338 |
| Aug 26, 2024 | 216.96 | 240.75 | 216.96 | 230.00 | 228.26 | 4.55% | 919 |
| Aug 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.34 | - | - |
| Aug 22, 2024 | 230.16 | 230.16 | 220.00 | 220.00 | 218.34 | -10.00% | 700 |
| Aug 21, 2024 | 244.44 | 244.44 | 244.44 | 244.44 | 242.59 | - | - |
| Aug 20, 2024 | 244.44 | 244.44 | 244.44 | 244.44 | 242.59 | - | - |
| Aug 19, 2024 | 244.44 | 244.44 | 244.44 | 244.44 | 242.59 | 8.64% | 300 |
| Aug 16, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.30 | - | - |
| Aug 15, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.30 | - | - |
| Aug 14, 2024 | 224.99 | 225.00 | 224.99 | 225.00 | 223.30 | 2.27% | 318 |
| Aug 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.34 | 2.33% | 202 |
| Aug 12, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.38 | 6.44% | 200 |
| Aug 9, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 200.47 | - | - |
| Aug 8, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 200.47 | - | - |
| Aug 7, 2024 | 202.26 | 202.26 | 202.00 | 202.00 | 200.47 | -6.65% | 345 |
| Aug 6, 2024 | 229.19 | 232.99 | 216.38 | 216.38 | 214.74 | 0.64% | 536 |
| Aug 2, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.38 | - | - |
| Aug 1, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.38 | - | - |
| Jul 31, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.38 | 0.94% | 120 |