Canadian Tire Corporation, Limited (TSX:CTC)
Canada
· Delayed Price · Currency is CAD 218.50
0.00 (0.00%)
Apr 15, 2025, 12:02 PM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | - | - | 24 |
| Apr 15, 2025 | 216.00 | 218.50 | 216.00 | 218.50 | 218.50 | 4.05% | 1,117 |
| Apr 14, 2025 | 215.00 | 217.00 | 210.00 | 210.00 | 210.00 | 3.32% | 400 |
| Apr 11, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - | - |
| Apr 10, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - | - |
| Apr 9, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - | - |
| Apr 8, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - | - |
| Apr 7, 2025 | 205.90 | 205.90 | 203.25 | 203.25 | 203.25 | -0.85% | 615 |
| Apr 4, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -3.08% | 300 |
| Apr 3, 2025 | 211.51 | 211.51 | 211.51 | 211.51 | 211.51 | 1.44% | 325 |
| Apr 2, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - | - |
| Apr 1, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - | - |
| Mar 31, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - | - |
| Mar 28, 2025 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - | 427 |
| Mar 27, 2025 | 209.00 | 209.00 | 208.51 | 208.51 | 208.51 | -3.13% | 427 |
| Mar 26, 2025 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | - | - |
| Mar 25, 2025 | 215.50 | 215.50 | 215.01 | 215.25 | 215.25 | 0.11% | 500 |
| Mar 24, 2025 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | 0.83% | 101 |
| Mar 21, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | -0.47% | 101 |
| Mar 20, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | 1.90% | 200 |
| Mar 19, 2025 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | - | 200 |
| Mar 18, 2025 | 210.26 | 210.26 | 210.26 | 210.26 | 210.26 | - | - |
| Mar 17, 2025 | 201.12 | 215.46 | 201.12 | 210.26 | 210.26 | -0.70% | 1,300 |
| Mar 14, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | -4.62% | 130 |
| Mar 13, 2025 | 229.00 | 229.00 | 222.01 | 222.01 | 222.01 | -0.44% | 400 |
| Mar 12, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -3.04% | 400 |
| Mar 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 10, 2025 | 223.13 | 230.00 | 223.13 | 230.00 | 230.00 | -2.13% | 714 |
| Mar 7, 2025 | 235.00 | 239.00 | 235.00 | 235.00 | 235.00 | 1.29% | 900 |
| Mar 6, 2025 | 228.99 | 232.25 | 228.99 | 232.00 | 232.00 | -0.01% | 600 |
| Mar 5, 2025 | 232.32 | 232.32 | 232.02 | 232.02 | 232.02 | 7.92% | 422 |
| Mar 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -6.52% | 305 |
| Mar 3, 2025 | 236.99 | 236.99 | 230.00 | 230.00 | 230.00 | 1.60% | 500 |
| Feb 28, 2025 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | - | - |
| Feb 27, 2025 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | -4.49% | 444 |
| Feb 26, 2025 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 2.16% | 518 |
| Feb 25, 2025 | 232.90 | 232.90 | 232.00 | 232.00 | 232.00 | 2.88% | 504 |
| Feb 24, 2025 | 226.00 | 226.00 | 225.50 | 225.50 | 225.50 | 0.27% | 300 |
| Feb 21, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - | - |
| Feb 20, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | -0.04% | 214 |
| Feb 19, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.08% | 218 |
| Feb 18, 2025 | 224.81 | 224.81 | 224.81 | 224.81 | 224.81 | 0.36% | 400 |
| Feb 14, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Feb 13, 2025 | 229.99 | 229.99 | 223.00 | 224.00 | 224.00 | -1.75% | 635 |
| Feb 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.17% | 106 |
| Feb 11, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.45% | 200 |
| Feb 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 341 |
| Feb 7, 2025 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -5.30% | 341 |
| Feb 6, 2025 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | - | - |
| Feb 5, 2025 | 213.63 | 232.32 | 213.63 | 232.32 | 232.32 | 5.60% | 222 |