Canadian Tire Corporation, Limited (TSX:CTC)
Canada · Delayed Price · Currency is CAD 249.75
-0.25 (-0.10%)
Oct 24, 2025, 3:51 PM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 250.00 | 250.00 | 249.75 | 249.75 | 249.75 | -0.10% | 210 |
| Oct 23, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 148 |
| Oct 21, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | - | 21 |
| Oct 20, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | - | 600 |
| Oct 17, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | - | - |
| Oct 16, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 1.22% | 300 |
| Oct 15, 2025 | 247.01 | 247.01 | 247.00 | 247.00 | 247.00 | 0.30% | 408 |
| Oct 14, 2025 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | -3.25% | 733 |
| Oct 10, 2025 | 254.51 | 254.51 | 254.51 | 254.51 | 254.51 | - | 55 |
| Oct 9, 2025 | 255.00 | 255.00 | 254.51 | 254.51 | 254.51 | -4.86% | 423 |
| Oct 8, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - | 136 |
| Oct 7, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 2.88% | 200 |
| Oct 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 3, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 11 |
| Oct 2, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.82% | 115 |
| Oct 1, 2025 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - | - |
| Sep 30, 2025 | 267.55 | 267.55 | 267.55 | 267.55 | 267.55 | - | - |
| Sep 29, 2025 | 260.00 | 267.55 | 260.00 | 267.55 | 267.55 | - | 500 |
| Sep 26, 2025 | 259.00 | 267.55 | 259.00 | 267.55 | 267.55 | 4.92% | 711 |
| Sep 25, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | - | 500 |
| Sep 24, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 3.62% | 427 |
| Sep 23, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -3.87% | 139 |
| Sep 22, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Sep 19, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.53% | 200 |
| Sep 18, 2025 | 259.99 | 259.99 | 259.99 | 259.99 | 259.99 | -0.38% | 145 |
| Sep 17, 2025 | 255.00 | 260.99 | 255.00 | 260.99 | 260.99 | 2.75% | 2,414 |
| Sep 16, 2025 | 248.99 | 254.00 | 248.99 | 254.00 | 254.00 | 2.01% | 737 |
| Sep 15, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 4.78% | 200 |
| Sep 12, 2025 | 237.64 | 237.64 | 237.64 | 237.64 | 237.64 | -3.00% | 300 |
| Sep 11, 2025 | 244.99 | 244.99 | 244.99 | 244.99 | 244.99 | -1.58% | 200 |
| Sep 10, 2025 | 248.93 | 248.93 | 248.93 | 248.93 | 248.93 | 1.60% | 136 |
| Sep 9, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 76 |
| Sep 8, 2025 | 245.01 | 245.01 | 245.00 | 245.00 | 245.00 | - | 225 |
| Sep 5, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 3, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Sep 2, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 29, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 28, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 229 |
| Aug 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.40% | 200 |
| Aug 26, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Aug 25, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Aug 22, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Aug 21, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Aug 20, 2025 | 243.00 | 249.00 | 243.00 | 249.00 | 249.00 | 2.47% | 600 |
| Aug 19, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 3.40% | 115 |
| Aug 18, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Aug 15, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Aug 14, 2025 | 236.01 | 236.36 | 235.00 | 235.00 | 235.00 | 2.16% | 800 |