Canadian Tire Corporation, Limited (TSX:CTC)
Canada · Delayed Price · Currency is CAD 220.00
+6.27 (2.93%)
At close: Feb 4, 2026
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 219.00 | 222.00 | 219.00 | 220.00 | 220.00 | 2.93% | 634 |
| Feb 3, 2026 | 215.00 | 215.00 | 213.73 | 213.73 | 213.73 | -4.58% | 444 |
| Jan 30, 2026 | 215.04 | 224.00 | 215.03 | 224.00 | 224.00 | -0.07% | 1,027 |
| Jan 29, 2026 | 224.15 | 224.15 | 224.15 | 224.15 | 222.35 | - | 193 |
| Jan 26, 2026 | 224.15 | 224.15 | 224.15 | 224.15 | 222.35 | 3.18% | 978 |
| Jan 23, 2026 | 217.00 | 217.25 | 213.50 | 217.25 | 215.51 | -1.29% | 860 |
| Jan 19, 2026 | 220.10 | 220.10 | 220.10 | 220.10 | 218.33 | - | 270 |
| Jan 16, 2026 | 218.00 | 220.10 | 218.00 | 220.10 | 218.33 | - | 973 |
| Jan 14, 2026 | 220.00 | 220.10 | 219.47 | 220.10 | 218.33 | 3.76% | 580 |
| Jan 13, 2026 | 212.13 | 212.13 | 212.13 | 212.13 | 210.43 | 1.50% | 225 |
| Jan 9, 2026 | 209.00 | 217.77 | 209.00 | 209.00 | 207.32 | - | 669 |
| Jan 8, 2026 | 219.29 | 219.29 | 209.00 | 209.00 | 207.32 | -3.76% | 219 |
| Jan 7, 2026 | 217.17 | 217.17 | 217.17 | 217.17 | 215.43 | -1.29% | 251 |
| Dec 29, 2025 | 224.13 | 224.13 | 220.00 | 220.00 | 218.23 | -1.86% | 1,140 |
| Dec 23, 2025 | 224.17 | 224.17 | 224.17 | 224.17 | 222.37 | -2.53% | 159 |
| Dec 22, 2025 | 220.55 | 230.00 | 220.55 | 230.00 | 228.15 | - | 257 |
| Dec 19, 2025 | 230.00 | 235.00 | 225.00 | 230.00 | 228.15 | - | 960 |
| Dec 18, 2025 | 233.00 | 233.00 | 230.00 | 230.00 | 228.15 | 2.22% | 392 |
| Dec 17, 2025 | 230.10 | 230.10 | 225.01 | 225.01 | 223.20 | -4.07% | 445 |
| Dec 12, 2025 | 236.00 | 236.00 | 234.55 | 234.55 | 232.67 | -0.19% | 566 |
| Dec 11, 2025 | 234.55 | 235.00 | 234.55 | 235.00 | 233.11 | -0.04% | 301 |
| Dec 10, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 233.21 | 0.02% | 122 |
| Dec 8, 2025 | 235.06 | 235.06 | 235.06 | 235.06 | 233.17 | - | 132 |
| Dec 5, 2025 | 235.06 | 235.06 | 235.06 | 235.06 | 233.17 | 0.03% | 105 |
| Dec 2, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 233.11 | -2.08% | 123 |
| Nov 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 238.07 | 2.30% | 107 |
| Nov 25, 2025 | 234.61 | 234.61 | 234.61 | 234.61 | 232.73 | -2.02% | 120 |
| Nov 24, 2025 | 250.50 | 250.50 | 235.00 | 239.44 | 237.52 | -0.23% | 1,144 |
| Nov 14, 2025 | 242.50 | 242.50 | 240.00 | 240.00 | 238.07 | -1.64% | 579 |
| Nov 13, 2025 | 243.43 | 244.00 | 243.43 | 244.00 | 242.04 | 0.72% | 515 |
| Nov 6, 2025 | 242.25 | 242.25 | 242.25 | 242.25 | 240.30 | - | 147 |
| Nov 4, 2025 | 248.00 | 248.00 | 242.25 | 242.25 | 240.30 | -1.92% | 877 |
| Nov 3, 2025 | 247.97 | 247.97 | 247.00 | 247.00 | 245.02 | 0.41% | 673 |
| Oct 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.02 | -0.19% | 125 |
| Oct 28, 2025 | 250.00 | 260.60 | 246.46 | 246.46 | 242.72 | -3.52% | 373 |
| Oct 27, 2025 | 248.00 | 255.44 | 248.00 | 255.44 | 251.56 | 2.28% | 356 |
| Oct 24, 2025 | 250.00 | 250.00 | 249.75 | 249.75 | 245.96 | -0.10% | 210 |
| Oct 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 246.21 | - | 148 |
| Oct 20, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 246.22 | - | 593 |
| Oct 16, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 246.22 | 1.22% | 252 |
| Oct 15, 2025 | 247.01 | 247.01 | 247.00 | 247.00 | 243.25 | 0.30% | 408 |
| Oct 14, 2025 | 246.25 | 246.25 | 246.25 | 246.25 | 242.51 | -3.25% | 733 |
| Oct 9, 2025 | 255.00 | 255.00 | 254.51 | 254.51 | 250.65 | -4.86% | 423 |
| Oct 7, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 263.44 | 2.88% | 174 |
| Oct 2, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 256.05 | -2.82% | 115 |
| Sep 29, 2025 | 260.00 | 267.55 | 260.00 | 267.55 | 263.49 | - | 482 |
| Sep 26, 2025 | 259.00 | 267.55 | 259.00 | 267.55 | 263.49 | 4.92% | 711 |
| Sep 25, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 251.13 | - | 460 |
| Sep 24, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 251.13 | 3.62% | 427 |
| Sep 23, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 242.37 | -3.87% | 139 |