Canadian Tire Corporation, Limited (TSX:CTC)
Canada · Delayed Price · Currency is CAD 215.00
-7.00 (-3.15%)
May 15, 2026, 3:59 PM EST
TSX:CTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.94% | 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 |
| Mar 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.29 | 3.64% | 336 |
| Feb 27, 2026 | 216.00 | 220.00 | 211.11 | 220.00 | 218.35 | 1.85% | 1,012 |
| Feb 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 214.38 | -0.10% | 239 |
| Feb 25, 2026 | 216.21 | 216.21 | 216.21 | 216.21 | 214.59 | 0.10% | 263 |
| Feb 24, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 214.38 | - | 211 |
| Feb 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 214.38 | - | 271 |
| Feb 19, 2026 | 214.55 | 218.00 | 214.55 | 216.00 | 214.38 | 2.30% | 691 |
| Feb 18, 2026 | 213.55 | 215.55 | 210.12 | 211.15 | 209.57 | -1.12% | 852 |
| Feb 17, 2026 | 213.55 | 213.55 | 213.55 | 213.55 | 211.95 | 3.06% | 270 |
| Feb 13, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 205.65 | -0.38% | 376 |
| Feb 12, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 206.44 | -1.19% | 1,139 |
| Feb 11, 2026 | 210.00 | 210.50 | 210.00 | 210.50 | 208.92 | -0.71% | 216 |
| Feb 10, 2026 | 210.06 | 212.00 | 210.00 | 212.00 | 210.41 | 0.95% | 775 |
| Feb 9, 2026 | 210.00 | 211.00 | 209.00 | 210.01 | 208.43 | -1.40% | 1,652 |
| Feb 6, 2026 | 216.00 | 216.00 | 209.88 | 213.00 | 211.40 | -1.84% | 1,989 |
| Feb 5, 2026 | 210.00 | 217.00 | 210.00 | 217.00 | 215.37 | -1.36% | 386 |
| Feb 4, 2026 | 219.00 | 222.00 | 219.00 | 220.00 | 218.35 | 2.93% | 634 |
| Feb 3, 2026 | 215.00 | 215.00 | 213.73 | 213.73 | 212.13 | -4.58% | 444 |
| Jan 30, 2026 | 215.04 | 224.00 | 215.03 | 224.00 | 222.32 | -0.07% | 1,027 |