Canadian Tire Corporation, Limited (TSX:CTC)
Canada · Delayed Price · Currency is CAD 260.99
+6.99 (2.75%)
Sep 17, 2025, 3:26 PM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 230.03 | 230.03 | 230.03 | 230.03 | 230.03 | -5.34% | 213 |
| Aug 12, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Aug 11, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Aug 8, 2025 | 242.99 | 243.00 | 240.00 | 243.00 | 243.00 | -3.19% | 1,000 |
| Aug 7, 2025 | 247.99 | 255.00 | 240.00 | 251.00 | 251.00 | -3.46% | 3,400 |
| Aug 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 5, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jul 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.07% | 300 |
| Jul 30, 2025 | 257.02 | 257.25 | 257.02 | 257.25 | 255.48 | 0.10% | 700 |
| Jul 29, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.23 | - | - |
| Jul 28, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.23 | - | - |
| Jul 25, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.23 | - | - |
| Jul 24, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.23 | -3.74% | 102 |
| Jul 23, 2025 | 266.99 | 266.99 | 266.99 | 266.99 | 265.15 | 4.70% | 305 |
| Jul 22, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.24 | - | - |
| Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.24 | - | 531 |
| Jul 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 253.24 | - | 300 |
| Jul 17, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 253.24 | -3.95% | 309 |
| Jul 16, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 263.67 | -0.32% | 200 |
| Jul 15, 2025 | 266.34 | 266.34 | 266.34 | 266.34 | 264.50 | 3.00% | 300 |
| Jul 14, 2025 | 258.58 | 258.58 | 258.58 | 258.58 | 256.80 | - | - |
| Jul 11, 2025 | 252.00 | 258.58 | 252.00 | 258.58 | 256.80 | 2.57% | 400 |
| Jul 10, 2025 | 256.00 | 256.00 | 252.10 | 252.10 | 250.36 | -1.14% | 249 |
| Jul 9, 2025 | 255.01 | 255.01 | 255.00 | 255.00 | 253.24 | -3.77% | 800 |
| Jul 8, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 263.17 | - | - |