Skip to main content
Canadian Tire Corporation, Limited (TSX:CTC)
Canada flag Canada · Delayed Price · Currency is CAD
224.90
0.00 (0.00%)
Feb 20, 2025, 1:41 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025224.90224.90224.90224.90224.90-0.04%214
Feb 19, 2025225.00225.00225.00225.00225.000.08%218
Feb 18, 2025224.81224.81224.81224.81224.810.36%400
Feb 14, 2025224.00224.00224.00224.00224.00--
Feb 13, 2025229.99229.99223.00224.00224.00-1.75%635
Feb 12, 2025228.00228.00228.00228.00228.003.17%106
Feb 11, 2025221.00221.00221.00221.00221.000.45%200
Feb 10, 2025220.00220.00220.00220.00220.00-341
Feb 7, 2025223.00223.00220.00220.00220.00-5.30%341
Feb 6, 2025232.32232.32232.32232.32232.32--
Feb 5, 2025213.63232.32213.63232.32232.325.60%222
Feb 4, 2025220.00220.00220.00220.00220.00--
Feb 3, 2025220.00220.00220.00220.00220.00-6.38%600
Jan 31, 2025235.00235.00235.00235.00235.000.24%328
Jan 30, 2025234.44234.44234.44234.44232.67--
Jan 29, 2025234.44234.44234.44234.44232.67--
Jan 28, 2025234.44234.44234.44234.44232.67--
Jan 27, 2025234.44234.44234.44234.44232.67-4.62%219
Jan 24, 2025237.37245.80237.37245.80243.944.51%2,412
Jan 23, 2025228.01235.20228.01235.20233.420.51%1,006
Jan 22, 2025234.02234.02234.01234.01232.24-0.42%337
Jan 21, 2025226.50235.00226.50235.00233.225.38%1,137
Jan 20, 2025226.50226.50223.00223.00221.310.45%649
Jan 17, 2025222.00222.00222.00222.00220.320.45%300
Jan 16, 2025220.01221.00220.01221.00219.330.45%600
Jan 15, 2025225.00225.00220.01220.01218.34-0.99%517
Jan 14, 2025226.00226.00222.22222.22220.54-2.54%300
Jan 13, 2025226.25228.00226.00228.00226.271.33%800
Jan 10, 2025219.96226.00219.96225.00223.304.65%1,800
Jan 9, 2025213.00215.00213.00215.00213.371.90%400
Jan 8, 2025210.00211.00210.00211.00209.402.93%629
Jan 7, 2025205.00205.00205.00205.00203.45-4.21%730
Jan 6, 2025214.00214.00214.00214.00212.38--
Jan 3, 2025200.35214.00200.35214.00212.3811.40%1,026
Jan 2, 2025192.10192.10192.10192.10190.65-2.76%200
Dec 31, 2024197.55197.55197.55197.55196.05--
Dec 30, 2024197.55197.55197.55197.55196.05-0.73%200
Dec 27, 2024199.00199.00199.00199.00197.49--
Dec 24, 2024203.00204.00199.00199.00197.49-1.51%1,315
Dec 23, 2024202.10202.10202.05202.05200.52-232
Dec 20, 2024202.06202.06202.06202.06200.53-1.31%200
Dec 19, 2024208.00208.00204.75204.75203.20-2.03%1,200
Dec 18, 2024209.00209.00209.00209.00207.420.72%211
Dec 17, 2024207.00207.50206.00207.50205.93-3.94%1,240
Dec 16, 2024216.00216.00216.00216.00214.36--
Dec 13, 2024216.00216.00216.00216.00214.36--
Dec 12, 2024217.01217.01216.00216.00214.36-1.81%500
Dec 11, 2024215.75219.99215.75219.99218.322.20%442
Dec 10, 2024215.25215.25215.25215.25213.62-2.99%105
Dec 9, 2024220.25221.88218.25221.88220.20-0.39%1,222
Dec 6, 2024222.75222.75222.75222.75221.06--
Dec 5, 2024222.75222.75222.75222.75221.06-0.34%520
Dec 4, 2024223.50223.50223.50223.50221.81--
Dec 3, 2024223.50223.50223.50223.50221.81--
Dec 2, 2024223.50223.50223.50223.50221.81--
Nov 29, 2024223.50223.50223.50223.50221.81-4.31%108
Nov 28, 2024233.56233.56233.56233.56231.79--
Nov 27, 2024233.56233.56233.56233.56231.79--
Nov 26, 2024233.56233.56233.56233.56231.79--
Nov 25, 2024233.56233.56233.56233.56231.79--
Nov 22, 2024233.56233.56233.56233.56231.79--
Nov 21, 2024233.56233.56233.56233.56231.795.09%100
Nov 20, 2024222.25222.25222.25222.25220.57--
Nov 19, 2024222.25222.25222.25222.25220.57-0.34%200
Nov 18, 2024223.00223.00223.00223.00221.31--
Nov 15, 2024223.00223.00223.00223.00221.31--
Nov 14, 2024223.00223.00223.00223.00221.31--
Nov 13, 2024223.00223.00223.00223.00221.31-0.45%243
Nov 12, 2024224.75224.75224.00224.00222.30-1.76%300
Nov 11, 2024228.01228.01228.01228.01226.28--
Nov 8, 2024228.01228.01228.01228.01226.28--
Nov 7, 2024226.00231.75226.00228.01226.283.64%800
Nov 6, 2024226.37226.37220.00220.00218.33-2.22%1,500
Nov 5, 2024225.00225.00225.00225.00223.30-2.91%200
Nov 4, 2024231.75231.75231.75231.75230.00--
Nov 1, 2024231.75231.75231.75231.75230.00--
Oct 31, 2024231.75231.75231.75231.75230.00--
Oct 30, 2024231.75231.75231.75231.75228.26--
Oct 29, 2024231.75231.75231.75231.75228.26--
Oct 28, 2024231.75231.75231.75231.75228.26-0.11%102
Oct 25, 2024232.00232.00232.00232.00228.50--
Oct 24, 2024232.36232.36232.00232.00228.501.31%310
Oct 23, 2024229.00229.00229.00229.00225.55--
Oct 22, 2024229.00229.00229.00229.00225.55--
Oct 21, 2024229.00229.00229.00229.00225.55--
Oct 18, 2024229.00229.00229.00229.00225.55--
Oct 17, 2024229.00229.00229.00229.00225.55--
Oct 16, 2024229.00229.10229.00229.00225.55-0.50%500
Oct 15, 2024230.15230.15230.15230.15226.680.07%200
Oct 11, 2024230.00230.00230.00230.00226.53--
Oct 10, 2024230.00230.00230.00230.00226.53--
Oct 9, 2024230.00230.00230.00230.00226.53-200
Oct 8, 2024231.00231.00230.00230.00226.53-1.18%335
Oct 7, 2024232.74232.74232.74232.74229.234.20%334
Oct 4, 2024223.36223.36223.36223.36220.00-200
Oct 3, 2024223.36223.36223.36223.36220.00--
Oct 2, 2024223.36223.36223.36223.36220.00--
Oct 1, 2024223.36223.36223.36223.36220.001.48%100
Sep 30, 2024220.10220.10220.10220.10216.78--
Sep 27, 2024220.10220.10220.10220.10216.78-6.34%137