Canadian Tire Corporation, Limited (TSX:CTC)
Canada · Delayed Price · Currency is CAD 215.00
+3.00 (1.42%)
Jun 26, 2026, 3:19 PM EST
TSX:CTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.42% | 158 |
| Jun 25, 2026 | 212.01 | 212.03 | 212.00 | 212.00 | 212.00 | 0.95% | 504 |
| Jun 24, 2026 | 210.02 | 210.02 | 210.00 | 210.00 | 210.00 | 0.24% | 230 |
| Jun 17, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 0.24% | 105 |
| Jun 16, 2026 | 210.88 | 210.88 | 209.00 | 209.00 | 209.00 | -0.95% | 687 |
| Jun 15, 2026 | 210.43 | 211.00 | 209.51 | 211.00 | 211.00 | 0.39% | 1,194 |
| Jun 12, 2026 | 210.17 | 210.17 | 210.17 | 210.17 | 210.17 | 0.30% | 224 |
| Jun 11, 2026 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | -0.21% | 257 |
| Jun 10, 2026 | 209.51 | 210.00 | 209.51 | 210.00 | 210.00 | - | 909 |
| Jun 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 472 |
| Jun 5, 2026 | 208.09 | 210.00 | 208.09 | 210.00 | 210.00 | 0.92% | 1,687 |
| Jun 4, 2026 | 206.28 | 208.08 | 206.28 | 208.08 | 208.08 | 0.93% | 379 |
| Jun 3, 2026 | 206.17 | 206.17 | 206.17 | 206.17 | 206.17 | -0.40% | 563 |
| Jun 2, 2026 | 214.34 | 214.34 | 207.00 | 207.00 | 207.00 | -4.17% | 1,274 |
| Jun 1, 2026 | 213.00 | 216.00 | 200.01 | 216.00 | 216.00 | 0.93% | 906 |
| May 27, 2026 | 214.12 | 214.12 | 214.00 | 214.00 | 214.00 | -0.47% | 309 |
| May 21, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.46% | 169 |
| May 20, 2026 | 224.04 | 224.04 | 216.00 | 216.00 | 216.00 | -0.03% | 1,507 |
| May 19, 2026 | 216.06 | 216.06 | 216.06 | 216.06 | 216.06 | 0.49% | 330 |
| May 15, 2026 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -3.15% | 1,146 |
| May 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.01% | 105 |
| May 12, 2026 | 225.02 | 225.02 | 222.03 | 222.03 | 222.03 | -0.88% | 871 |
| May 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -3.03% | 206 |
| May 8, 2026 | 221.20 | 231.01 | 221.20 | 231.01 | 231.01 | 4.43% | 324 |
| May 7, 2026 | 221.17 | 221.20 | 221.17 | 221.20 | 221.20 | -1.69% | 285 |
| May 4, 2026 | 225.57 | 225.57 | 224.87 | 225.00 | 225.00 | 2.74% | 703 |
| May 1, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -7.88% | 171 |
| Apr 30, 2026 | 225.00 | 237.73 | 216.27 | 237.73 | 237.73 | -0.19% | 376 |
| Apr 29, 2026 | 226.50 | 239.98 | 226.50 | 239.98 | 238.18 | 4.34% | 1,513 |
| Apr 27, 2026 | 214.25 | 229.99 | 214.25 | 229.99 | 228.26 | 2.22% | 244 |
| Apr 23, 2026 | 223.65 | 225.00 | 223.65 | 225.00 | 223.31 | 0.60% | 2,046 |
| Apr 22, 2026 | 219.99 | 223.65 | 219.99 | 223.65 | 221.97 | 1.66% | 840 |
| Apr 21, 2026 | 219.99 | 219.99 | 219.99 | 219.99 | 218.34 | 3.28% | 192 |
| Apr 17, 2026 | 213.12 | 213.12 | 213.00 | 213.00 | 211.40 | -1.16% | 487 |
| Apr 16, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 213.88 | - | 267 |
| Apr 15, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 213.88 | -2.03% | 140 |
| Apr 14, 2026 | 219.96 | 219.96 | 219.96 | 219.96 | 218.31 | 0.90% | 236 |
| Apr 13, 2026 | 214.44 | 218.00 | 214.00 | 218.00 | 216.36 | 3.31% | 612 |
| Apr 10, 2026 | 211.01 | 211.01 | 211.01 | 211.01 | 209.43 | 0.38% | 367 |
| Apr 9, 2026 | 216.93 | 216.93 | 210.22 | 210.22 | 208.64 | -3.32% | 590 |
| Apr 8, 2026 | 213.29 | 217.50 | 213.29 | 217.43 | 215.80 | 1.19% | 904 |
| Apr 7, 2026 | 215.00 | 215.00 | 214.87 | 214.87 | 213.26 | 2.32% | 385 |
| Apr 6, 2026 | 210.01 | 210.06 | 210.00 | 210.00 | 208.42 | 0.54% | 609 |
| Mar 30, 2026 | 211.00 | 211.00 | 208.88 | 208.88 | 207.31 | -2.36% | 230 |
| Mar 26, 2026 | 208.00 | 213.93 | 207.70 | 213.93 | 212.33 | 4.70% | 415 |
| Mar 25, 2026 | 204.32 | 204.32 | 204.32 | 204.32 | 202.79 | -4.75% | 763 |
| Mar 24, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 212.89 | 1.66% | 202 |
| Mar 19, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 209.42 | -6.62% | 275 |
| Mar 12, 2026 | 225.95 | 225.95 | 225.95 | 225.95 | 224.26 | 3.89% | 214 |
| Mar 3, 2026 | 220.00 | 220.00 | 217.50 | 217.50 | 215.87 | -4.61% | 344 |