Canadian Tire Corporation, Limited (CTC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 01 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 30 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 300 |
| 29 Apr 2024 | 249.15 | 275.36 | 249.15 | 275.36 | 275.36 | 700 |
| 29 Apr 2024 | 1.75 Dividend | |||||
| 26 Apr 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 251.58 | - |
| 25 Apr 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 251.58 | - |
| 24 Apr 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 251.58 | - |
| 23 Apr 2024 | 267.77 | 267.77 | 253.33 | 253.33 | 251.58 | 500 |
| 22 Apr 2024 | 241.41 | 251.00 | 241.41 | 251.00 | 249.27 | 1,000 |
| 19 Apr 2024 | 236.90 | 249.45 | 236.90 | 249.45 | 247.73 | 600 |
| 18 Apr 2024 | 240.00 | 240.00 | 228.85 | 229.00 | 227.42 | 1,900 |
| 17 Apr 2024 | 240.00 | 241.93 | 240.00 | 241.93 | 240.26 | 300 |
| 16 Apr 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | - |
| 15 Apr 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | - |
| 12 Apr 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | - |
| 11 Apr 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 228.66 | 100 |
| 10 Apr 2024 | 248.78 | 248.78 | 248.78 | 248.78 | 247.06 | 200 |
| 09 Apr 2024 | 235.75 | 235.75 | 235.75 | 235.75 | 234.12 | 100 |
| 08 Apr 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | - |
| 05 Apr 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | - |
| 04 Apr 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | - |
| 03 Apr 2024 | 228.88 | 228.88 | 228.88 | 228.88 | 227.30 | 200 |
| 02 Apr 2024 | 243.25 | 243.25 | 243.25 | 243.25 | 241.57 | 400 |
| 01 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 245.29 | 600 |
| 28 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| 27 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| 26 Mar 2024 | 246.09 | 248.00 | 246.09 | 248.00 | 246.29 | 300 |
| 25 Mar 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 257.20 | - |
| 22 Mar 2024 | 258.99 | 258.99 | 258.99 | 258.99 | 257.20 | 200 |
| 21 Mar 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 242.52 | 200 |
| 20 Mar 2024 | 243.87 | 243.87 | 243.87 | 243.87 | 242.19 | 200 |
| 19 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | - |
| 18 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 100 |
| 15 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | - |
| 14 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 200 |
| 13 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | - |
| 12 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 500 |
| 11 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.20 | 300 |
| 08 Mar 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 258.20 | 600 |
| 07 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| 06 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.29 | - |
| 05 Mar 2024 | 244.14 | 248.00 | 244.14 | 248.00 | 246.29 | 300 |
| 04 Mar 2024 | 268.08 | 268.08 | 248.00 | 248.00 | 246.29 | 300 |
| 01 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.30 | - |
| 29 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.30 | 100 |
| 28 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | - |
| 27 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | - |
| 26 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | - |
| 23 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.28 | 100 |
| 22 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 400 |
| 21 Feb 2024 | 244.65 | 250.00 | 244.65 | 250.00 | 248.27 | 800 |
| 20 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.31 | 200 |
| 16 Feb 2024 | 244.49 | 244.50 | 244.49 | 244.50 | 242.81 | 400 |
| 15 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.31 | 300 |
| 14 Feb 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 242.41 | 300 |
| 13 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.27 | 500 |
| 12 Feb 2024 | 255.99 | 255.99 | 249.00 | 249.00 | 247.28 | 800 |
| 09 Feb 2024 | 258.33 | 258.33 | 258.33 | 258.33 | 256.55 | - |
| 08 Feb 2024 | 269.98 | 269.98 | 251.10 | 258.33 | 256.55 | 2,600 |
| 07 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | 200 |
| 06 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| 05 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| 02 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| 01 Feb 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| 31 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| 30 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 273.10 | - |
| 30 Jan 2024 | 1.75 Dividend | |||||
| 29 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | - |
| 26 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | 400 |
| 25 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | - |
| 24 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | - |
| 23 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | 300 |
| 22 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.36 | 100 |
| 19 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 18 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 17 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 16 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 15 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | 100 |
| 12 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 11 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 10 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 09 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 08 Jan 2024 | 282.00 | 282.00 | 280.00 | 280.00 | 276.30 | 700 |
| 05 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | 400 |
| 04 Jan 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 266.43 | 100 |
| 03 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 02 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 29 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 28 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 27 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | - |
| 22 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 276.30 | 100 |
| 21 Dec 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 263.47 | - |
| 20 Dec 2023 | 268.08 | 268.08 | 267.00 | 267.00 | 263.47 | 300 |
| 19 Dec 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 264.53 | - |
| 18 Dec 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 264.53 | - |
| 15 Dec 2023 | 267.67 | 288.08 | 267.67 | 268.08 | 264.53 | 300 |
| 14 Dec 2023 | 267.67 | 267.67 | 267.67 | 267.67 | 264.13 | - |
| 13 Dec 2023 | 267.67 | 267.67 | 267.67 | 267.67 | 264.13 | 200 |
| 12 Dec 2023 | 261.01 | 261.01 | 261.01 | 261.01 | 257.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.