UK markets closed

Canadian Tire Corporation, Limited (CTC-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
135.15-3.16 (-2.28%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024137.29137.29132.74135.15135.15193,100
13 Jun 2024140.49140.49137.72138.31138.31106,000
12 Jun 2024139.37142.41139.37140.43140.43237,300
11 Jun 2024138.50139.50138.00138.17138.17148,700
10 Jun 2024138.39140.00138.28138.98138.98231,900
07 Jun 2024139.32139.50138.59138.69138.6968,200
06 Jun 2024139.60140.22138.84140.04140.04177,500
05 Jun 2024140.43141.28139.75139.95139.95118,600
04 Jun 2024137.37140.24137.37140.00140.00223,200
03 Jun 2024135.55138.20134.46137.82137.82161,200
31 May 2024132.00136.20131.31136.04136.04386,500
30 May 2024133.07133.65131.35131.63131.63150,600
29 May 2024133.52135.11132.55133.02133.02263,200
28 May 2024136.45136.45133.38134.67134.67149,800
27 May 2024136.76137.56136.01137.10137.1044,500
24 May 2024139.41140.15136.51136.75136.75180,400
23 May 2024141.43141.78138.56139.35139.35102,700
22 May 2024142.50142.50140.37141.37141.37245,200
21 May 2024145.35145.35142.02143.06143.06274,300
17 May 2024142.28145.20141.37144.17144.17228,400
16 May 2024142.66142.95141.31142.28142.28121,300
15 May 2024144.48145.42142.53142.63142.63157,900
14 May 2024145.71146.15143.49144.30144.30198,900
13 May 2024144.15145.80144.15145.27145.27399,900
10 May 2024146.00147.00142.63144.07144.07463,400
09 May 2024137.99146.64137.96145.65145.65607,700
08 May 2024134.49137.05134.00136.30136.30261,000
07 May 2024136.84137.00135.41135.82135.82295,900
06 May 2024135.00136.88134.99136.61136.61207,900
03 May 2024133.46134.55132.77134.01134.01195,400
02 May 2024133.24133.41131.52132.49132.49319,100
01 May 2024132.81133.69130.74132.45132.45440,000
30 Apr 2024133.46133.79132.09132.99132.99274,700
29 Apr 2024134.94135.94133.13133.81133.81307,300
29 Apr 20241.75 Dividend
26 Apr 2024135.21137.23135.00136.55134.80256,400
25 Apr 2024134.33135.82133.23135.06133.33247,500
24 Apr 2024136.49138.71135.89136.03134.29454,800
23 Apr 2024134.96138.15134.96136.61134.86235,900
22 Apr 2024132.07135.11132.07134.91133.18233,900
19 Apr 2024129.56132.28129.13132.26130.56252,800
18 Apr 2024129.22130.33128.83129.56127.90331,400
17 Apr 2024128.19129.20127.59128.57126.92308,600
16 Apr 2024127.42128.85126.26127.89126.25154,000
15 Apr 2024128.43128.82126.28127.77126.13286,600
12 Apr 2024129.11129.11126.25127.82126.18332,700
11 Apr 2024130.00131.01128.44129.58127.92201,700
10 Apr 2024132.64133.10130.11130.76129.08431,900
09 Apr 2024133.40134.36132.76133.72132.0193,400
08 Apr 2024134.44135.37132.66133.40131.69280,800
05 Apr 2024133.75134.89133.16133.86132.14273,900
04 Apr 2024135.10135.50133.30133.85132.1389,700
03 Apr 2024133.46135.24132.88133.94132.22236,300
02 Apr 2024133.98134.98132.90133.96132.24149,500
01 Apr 2024134.60135.13132.57134.70132.97121,600
28 Mar 2024133.99135.81133.90135.10133.37211,900
27 Mar 2024133.02134.46132.83134.35132.63145,500
26 Mar 2024131.87133.04130.70132.25130.56102,000
25 Mar 2024133.16134.09131.47131.47129.79109,900
22 Mar 2024133.90134.97132.88133.51131.8096,700
21 Mar 2024135.34135.34133.67133.89132.17114,200
20 Mar 2024132.40135.45131.76134.59132.87198,900
19 Mar 2024129.42133.10129.40132.16130.47227,300
18 Mar 2024132.52132.52129.42129.60127.94200,500
15 Mar 2024133.99134.26131.67131.88130.191,659,700
14 Mar 2024135.21135.21132.82134.37132.65355,100
13 Mar 2024135.68136.41135.14135.43133.69136,100
12 Mar 2024135.68136.21134.59135.84134.10114,000
11 Mar 2024136.00136.94134.76135.33133.60168,700
08 Mar 2024136.20137.38136.10136.34134.59220,000
07 Mar 2024136.41136.95135.44135.99134.25239,600
06 Mar 2024138.30138.30135.39135.83134.09154,200
05 Mar 2024136.00137.44135.67137.22135.46207,000
04 Mar 2024138.23138.69136.29136.54134.79138,400
01 Mar 2024138.25138.93137.20138.23136.46113,700
29 Feb 2024140.49140.49137.72138.10136.33285,000
28 Feb 2024138.29139.87137.86139.64137.85171,800
27 Feb 2024139.00140.10137.01138.71136.93330,200
26 Feb 2024141.61142.45139.28139.38137.59286,000
23 Feb 2024141.19142.49140.70141.91140.09176,800
22 Feb 2024140.96141.60139.58141.40139.59199,800
21 Feb 2024139.55141.05139.01140.61138.81401,300
20 Feb 2024138.70140.00136.30139.56137.77700,300
16 Feb 2024138.87142.30138.19140.01138.22367,000
15 Feb 2024132.00141.58128.88140.50138.70544,900
14 Feb 2024139.87141.44139.68140.88139.07250,100
13 Feb 2024141.00141.22137.50138.76136.98398,200
12 Feb 2024141.00144.55141.00142.49140.66562,600
09 Feb 2024142.96143.71140.57141.02139.21158,800
08 Feb 2024140.97143.34140.30143.06141.23277,000
07 Feb 2024143.21144.56140.42140.94139.13270,200
06 Feb 2024141.99145.53141.91145.06143.2081,800
05 Feb 2024145.25145.26141.78142.27140.45153,100
02 Feb 2024144.00146.95142.39146.32144.44296,800
01 Feb 2024143.04144.51142.90144.42142.57147,000
31 Jan 2024144.22144.41142.12142.90141.07172,000
30 Jan 2024146.13146.36144.03144.07142.22133,600
30 Jan 20241.75 Dividend
29 Jan 2024148.04148.55146.26147.92144.30216,000
26 Jan 2024148.59150.16147.84148.00144.37237,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...