Canadian Tire Corporation, Limited (TSX:CTC)
Canada · Delayed Price · Currency is CAD 217.50
+1.50 (0.69%)
Oct 26, 2026, 10:16 AM EDT
TSX:CTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0.69% | 171 |
| Oct 23, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 0.70% | 584 |
| Oct 22, 2026 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 1.18% | 408 |
| Oct 21, 2026 | 212.01 | 212.01 | 212.00 | 212.00 | 212.00 | 0.47% | 342 |
| Oct 20, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.48% | 111 |
| Oct 16, 2026 | 212.01 | 212.01 | 212.01 | 212.01 | 212.01 | -0.64% | 120 |
| Oct 15, 2026 | 211.00 | 213.37 | 211.00 | 213.37 | 213.37 | 1.12% | 404 |
| Oct 13, 2026 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 3.94% | 314 |
| Sep 29, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -3.33% | 337 |
| Sep 10, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 448 |
| Sep 9, 2026 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | 1,689 |
| Sep 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 237 |
| Sep 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.06% | 122 |
| Aug 28, 2026 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | -1.35% | 280 |
| Aug 27, 2026 | 213.25 | 213.25 | 213.00 | 213.00 | 213.00 | - | 245 |
| Aug 26, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.95% | 440 |
| Aug 24, 2026 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | -0.44% | 163 |
| Aug 21, 2026 | 226.94 | 226.94 | 216.00 | 216.00 | 216.00 | - | 701 |
| Aug 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.47% | 143 |
| Aug 19, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -5.27% | 352 |
| Aug 18, 2026 | 226.96 | 226.96 | 226.96 | 226.96 | 226.96 | 6.37% | 285 |
| Aug 14, 2026 | 214.00 | 214.00 | 213.36 | 213.36 | 213.36 | -1.40% | 225 |
| Aug 13, 2026 | 216.53 | 216.53 | 216.38 | 216.38 | 216.38 | 0.01% | 231 |
| Aug 10, 2026 | 220.00 | 220.00 | 216.35 | 216.35 | 216.35 | -1.86% | 636 |
| Aug 7, 2026 | 215.05 | 220.44 | 215.05 | 220.44 | 220.44 | 1.77% | 315 |
| Aug 6, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -4.16% | 480 |
| Aug 4, 2026 | 226.01 | 226.36 | 226.00 | 226.00 | 226.00 | 0.44% | 1,769 |
| Jul 31, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.80% | 515 |
| Jul 30, 2026 | 225.02 | 225.02 | 225.02 | 225.02 | 223.22 | 1.84% | 143 |
| Jul 29, 2026 | 220.95 | 220.95 | 220.95 | 220.95 | 219.18 | -0.02% | 445 |
| Jul 27, 2026 | 218.08 | 221.00 | 218.08 | 221.00 | 219.23 | 0.91% | 2,814 |
| Jul 24, 2026 | 214.00 | 219.00 | 214.00 | 219.00 | 217.25 | 1.86% | 734 |
| Jul 23, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.28 | - | 383 |
| Jul 22, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.28 | - | 329 |
| Jul 21, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.28 | - | 402 |
| Jul 20, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 213.28 | 1.65% | 794 |
| Jul 16, 2026 | 212.00 | 212.00 | 211.50 | 211.50 | 209.81 | -0.23% | 417 |
| Jul 14, 2026 | 212.00 | 212.00 | 211.95 | 211.99 | 210.29 | - | 1,014 |
| Jul 13, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 210.30 | 0.47% | 870 |
| Jul 7, 2026 | 211.11 | 211.11 | 211.00 | 211.00 | 209.31 | -0.47% | 334 |
| Jul 6, 2026 | 212.00 | 212.00 | 210.10 | 212.00 | 210.30 | -1.40% | 545 |
| Jun 26, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 213.28 | 1.42% | 158 |
| Jun 25, 2026 | 212.01 | 212.03 | 212.00 | 212.00 | 210.30 | 0.95% | 504 |
| Jun 24, 2026 | 210.02 | 210.02 | 210.00 | 210.00 | 208.32 | 0.24% | 230 |
| Jun 17, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 207.82 | 0.24% | 105 |
| Jun 16, 2026 | 210.88 | 210.88 | 209.00 | 209.00 | 207.33 | -0.95% | 687 |
| Jun 15, 2026 | 210.43 | 211.00 | 209.51 | 211.00 | 209.31 | 0.39% | 1,194 |
| Jun 12, 2026 | 210.17 | 210.17 | 210.17 | 210.17 | 208.49 | 0.30% | 224 |
| Jun 11, 2026 | 209.55 | 209.55 | 209.55 | 209.55 | 207.87 | -0.21% | 257 |
| Jun 10, 2026 | 209.51 | 210.00 | 209.51 | 210.00 | 208.32 | - | 909 |