Canadian Tire Corporation, Limited (TSX:CTC)
Canada · Delayed Price · Currency is CAD 249.00
+6.00 (2.47%)
Aug 22, 2025, 4:10 PM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2025 | 265.00 | 266.00 | 265.00 | 265.00 | 263.17 | 4.74% | 819 |
| Jul 4, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 251.25 | - | - |
| Jul 3, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 251.25 | - | - |
| Jul 2, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 251.25 | 1.20% | 112 |
| Jun 30, 2025 | 256.06 | 256.06 | 250.00 | 250.00 | 248.28 | -4.21% | 1,100 |
| Jun 27, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 259.20 | - | - |
| Jun 26, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 259.20 | - | - |
| Jun 25, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 259.20 | -1.88% | 238 |
| Jun 24, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 264.16 | - | - |
| Jun 23, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 264.16 | -0.75% | 327 |
| Jun 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 266.15 | 0.68% | 105 |
| Jun 19, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 264.36 | - | - |
| Jun 18, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 264.36 | - | - |
| Jun 17, 2025 | 274.01 | 274.01 | 266.20 | 266.20 | 264.36 | -2.84% | 1,100 |
| Jun 16, 2025 | 270.00 | 273.99 | 270.00 | 273.99 | 272.10 | 3.37% | 508 |
| Jun 13, 2025 | 265.05 | 265.05 | 265.05 | 265.05 | 263.22 | - | - |
| Jun 12, 2025 | 271.00 | 271.00 | 265.04 | 265.05 | 263.22 | 3.76% | 1,922 |
| Jun 11, 2025 | 255.00 | 255.45 | 255.00 | 255.45 | 253.69 | 3.42% | 400 |
| Jun 10, 2025 | 245.17 | 247.17 | 245.17 | 247.00 | 245.30 | 0.41% | 906 |