Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Tire Corp Ltd (TSX: CTC )

231.00 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 376.00 376.00 376.00 376.00 193 +4.00(+1.08%)
May 30, 2022 372.00 372.00 372.00 372.00 273 -15.00(-3.88%)
May 27, 2022 387.00 387.00 387.00 387.00 170 -3.00(-0.77%)
May 26, 2022 390.00 390.00 390.00 390.00 194 -6.00(-1.52%)
May 19, 2022 396.00 28 -13.00(-3.18%)
May 16, 2022 409.00 149 -7.36(-1.77%)
May 13, 2022 416.36 416.36 416.36 416.36 142 -1.64(-0.39%)
May 12, 2022 372.16 418.00 372.16 418.00 604 +7.00(+1.70%)
May 10, 2022 411.00 80 +0.00(+0.00%)
May 09, 2022 411.00 411.00 411.00 411.00 288 -14.00(-3.29%)
May 05, 2022 425.00 425.00 115 +39.15(+10.15%)
May 03, 2022 385.85 44 +10.85(+2.89%)
Apr 08, 2022 375.00 375.00 170 +5.00(+1.35%)
Apr 07, 2022 370.00 370.00 370.00 370.00 302 +8.50(+2.35%)
Mar 31, 2022 361.50 361.50 243 +5.50(+1.54%)
Mar 30, 2022 355.11 356.00 355.10 356.00 913 +1.00(+0.28%)
Mar 29, 2022 355.00 355.00 355.00 355.00 345 +14.00(+4.11%)
Mar 28, 2022 341.00 341.00 341.00 341.00 493 -4.01(-1.16%)
Mar 24, 2022 345.01 345.01 135 -1.14(-0.33%)
Mar 22, 2022 346.15 346.15 247 +17.72(+5.40%)
Mar 21, 2022 332.00 335.00 328.43 328.43 776 +0.43(+0.13%)
Mar 18, 2022 328.00 328.00 328.00 328.00 320 +0.00(+0.00%)
Mar 15, 2022 328.00 328.00 193 -4.00(-1.20%)
Mar 14, 2022 332.00 332.00 332.00 332.00 235 +7.00(+2.15%)
Mar 09, 2022 325.00 325.00 277 +0.00(+0.00%)
Mar 08, 2022 325.00 325.00 325.00 325.00 203 -8.00(-2.40%)
Mar 07, 2022 333.00 333.00 333.00 333.00 289 +20.85(+6.68%)
Mar 04, 2022 312.15 312.15 312.15 312.15 271 -5.86(-1.84%)
Mar 01, 2022 318.01 171 +0.74(+0.23%)
Feb 25, 2022 317.27 133 -15.86(-4.76%)
Feb 24, 2022 333.13 333.13 333.13 333.13 351 +0.13(+0.04%)
Feb 18, 2022 333.00 65 +0.00(+0.00%)
Feb 16, 2022 333.00 102 -6.00(-1.77%)
Feb 14, 2022 339.00 84 +13.80(+4.24%)
Feb 11, 2022 325.20 325.20 325.20 325.20 281 -4.80(-1.45%)
Feb 10, 2022 330.00 330.00 330.00 330.00 275 +8.00(+2.48%)
Feb 07, 2022 322.00 104 -2.10(-0.65%)
Feb 04, 2022 324.10 324.10 324.10 324.10 258 +5.48(+1.72%)
Feb 03, 2022 318.62 318.62 318.62 318.62 294 +0.62(+0.19%)
Feb 01, 2022 318.00 192 -10.96(-3.33%)
Jan 31, 2022 328.96 328.96 328.96 328.96 259 +3.76(+1.16%)
Jan 27, 2022 325.20 78 +0.19(+0.06%)
Jan 21, 2022 325.01 151 -4.89(-1.48%)
Jan 20, 2022 329.90 329.90 329.90 329.90 214 +5.87(+1.81%)
Jan 17, 2022 324.03 41 +0.03(+0.01%)
Jan 13, 2022 324.00 324.00 230 -15.44(-4.55%)
Jan 12, 2022 315.22 339.44 315.22 339.44 431 +14.43(+4.44%)
Jan 07, 2022 325.01 325.01 325.01 73 +0.01(+0.00%)
Jan 06, 2022 319.11 325.00 319.11 325.00 416 +4.38(+1.37%)
Jan 05, 2022 320.62 320.62 320.62 320.62 344 +0.00(+0.00%)
Jan 04, 2022 348.99 348.99 320.62 320.62 698 -21.61(-6.31%)
Dec 31, 2021 342.23 342.23 342.23 0 +9.97(+3.00%)
Dec 30, 2021 311.02 335.50 311.02 332.26 487 +23.66(+7.67%)
Dec 29, 2021 329.99 330.00 308.60 308.60 511 -18.30(-5.60%)
Dec 23, 2021 326.90 326.90 326.90 0 +0.01(+0.00%)
Dec 22, 2021 326.89 326.89 326.89 326.89 151 +6.39(+1.99%)
Dec 20, 2021 320.50 320.50 320.50 42 +5.50(+1.75%)
Dec 17, 2021 315.00 315.00 315.00 315.00 315 -8.97(-2.77%)
Dec 13, 2021 323.97 323.97 323.97 18 -6.53(-1.98%)
Dec 10, 2021 330.50 330.50 330.50 330.50 305 -2.50(-0.75%)
Dec 08, 2021 333.00 333.00 333.00 66 +1.01(+0.30%)
Dec 07, 2021 332.00 332.00 331.99 331.99 536 +18.94(+6.05%)
Dec 06, 2021 320.00 320.00 313.05 313.05 594 -16.95(-5.14%)
Dec 01, 2021 330.00 330.00 330.00 92 -4.99(-1.49%)
Nov 30, 2021 309.02 334.99 309.02 334.99 1,673 +0.11(+0.03%)
Nov 29, 2021 309.60 334.88 309.60 334.88 739 +26.88(+8.73%)
Nov 26, 2021 287.75 312.90 282.00 308.00 1,303 +13.00(+4.41%)
Nov 25, 2021 296.00 311.00 293.99 295.00 592 +14.00(+4.98%)
Nov 24, 2021 292.00 292.00 281.00 281.00 564 -13.95(-4.73%)
Nov 23, 2021 295.01 295.01 294.95 294.95 485 -3.05(-1.02%)
Nov 19, 2021 298.00 298.00 298.00 20 -8.01(-2.62%)
Nov 18, 2021 306.01 306.01 306.01 306.01 248 +0.51(+0.17%)
Nov 17, 2021 335.01 335.01 305.50 305.50 902 -34.75(-10.21%)
Nov 16, 2021 353.11 353.11 340.25 340.25 580 -25.64(-7.01%)
Nov 15, 2021 340.00 365.89 340.00 365.89 557 +35.89(+10.88%)
Nov 12, 2021 330.00 330.00 330.00 330.00 366 +0.00(+0.00%)
Nov 11, 2021 316.99 330.00 316.99 330.00 693 +19.11(+6.15%)
Nov 09, 2021 290.00 310.89 290.00 310.89 917 +24.89(+8.70%)
Nov 08, 2021 286.99 286.99 286.00 286.00 859 +10.00(+3.62%)
Nov 01, 2021 276.00 276.00 276.00 276.00 141 +1.00(+0.36%)
Oct 27, 2021 275.00 275.00 275.00 23 +8.00(+3.00%)
Oct 26, 2021 272.00 272.00 267.00 267.00 538 -8.00(-2.91%)
Oct 25, 2021 273.99 288.75 264.00 275.00 2,275 +5.00(+1.85%)
Oct 19, 2021 270.00 270.00 270.00 270.00 280 +5.00(+1.89%)
Oct 15, 2021 265.00 265.00 265.00 167 +15.00(+6.00%)
Oct 12, 2021 250.00 250.00 250.00 109 -10.00(-3.85%)
Oct 08, 2021 260.00 260.00 260.00 0 +0.00(+0.00%)
Oct 06, 2021 260.00 260.00 260.00 68 -0.01(-0.00%)
Oct 05, 2021 264.00 264.50 260.01 260.01 661 +10.01(+4.00%)
Sep 30, 2021 250.00 250.00 250.00 99 -12.00(-4.58%)
Sep 27, 2021 262.00 262.00 262.00 24 +4.03(+1.56%)
Sep 21, 2021 257.97 257.97 257.97 33 -7.03(-2.65%)
Sep 20, 2021 265.00 265.00 265.00 265.00 376 +0.00(+0.00%)
Sep 17, 2021 265.01 265.01 265.00 265.00 327 -4.36(-1.62%)
Sep 13, 2021 269.36 269.36 269.36 49 -0.10(-0.04%)
Sep 07, 2021 269.46 269.46 269.46 33 +4.46(+1.68%)
Sep 03, 2021 265.00 265.00 265.00 0 -2.50(-0.93%)
Sep 02, 2021 267.50 267.50 267.50 267.50 357 +2.50(+0.94%)
Aug 31, 2021 265.00 265.00 265.00 155 +6.22(+2.40%)
Aug 30, 2021 251.23 258.78 251.23 258.78 527 -0.22(-0.08%)
Aug 27, 2021 259.00 259.00 253.01 259.00 548 -3.99(-1.52%)
Aug 24, 2021 262.99 262.99 262.99 73 +12.59(+5.03%)
Aug 20, 2021 250.40 250.40 250.40 73 -9.59(-3.69%)
Aug 19, 2021 259.99 259.99 259.99 259.99 308 -0.51(-0.20%)
Aug 17, 2021 260.50 260.50 260.50 53 +0.50(+0.19%)
Aug 16, 2021 269.99 269.99 260.00 260.00 550 -5.00(-1.89%)
Aug 12, 2021 265.00 265.00 265.00 95 +0.00(+0.00%)
Aug 11, 2021 265.00 265.00 265.00 265.00 208 +5.00(+1.92%)
Aug 10, 2021 260.00 260.00 260.00 260.00 201 -2.00(-0.76%)
Aug 09, 2021 262.00 262.00 262.00 262.00 145 +2.00(+0.77%)
Aug 06, 2021 259.00 260.00 259.00 260.00 586 +2.95(+1.15%)
Aug 05, 2021 257.05 257.05 257.05 257.05 429 -7.95(-3.00%)
Aug 04, 2021 265.00 265.00 265.00 265.00 369 +4.75(+1.83%)
Aug 03, 2021 260.25 260.25 260.25 260.25 150 +10.25(+4.10%)
Jul 29, 2021 250.00 250.00 250.00 0 -10.14(-3.90%)
Jul 28, 2021 260.14 260.14 260.14 260.14 120 -0.36(-0.14%)
Jul 23, 2021 260.50 260.50 260.50 251 -1.50(-0.57%)
Jul 22, 2021 262.00 262.00 262.00 262.00 151 +0.00(+0.00%)
Jul 21, 2021 262.00 262.00 262.00 262.00 290 -3.00(-1.13%)
Jul 16, 2021 265.00 265.00 265.00 265.00 220 +5.00(+1.92%)
Jul 13, 2021 260.00 260.00 260.00 64 +0.00(+0.00%)
Jul 12, 2021 260.00 260.00 260.00 260.00 349 +5.00(+1.96%)
Jul 06, 2021 255.00 255.00 255.00 65 +0.00(+0.00%)
Jul 05, 2021 255.00 255.00 255.00 255.00 246 +2.33(+0.92%)
Jun 30, 2021 252.67 252.67 252.67 57 -12.33(-4.65%)
Jun 28, 2021 265.00 265.00 265.00 265.00 120 +0.00(+0.00%)
Jun 17, 2021 265.00 265.00 265.00 91 -5.00(-1.85%)
Jun 16, 2021 268.00 270.00 268.00 270.00 521 +12.83(+4.99%)
Jun 09, 2021 257.17 257.17 257.17 257.17 178 -12.83(-4.75%)
Jun 08, 2021 275.00 275.00 270.00 270.00 486 +15.00(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.