Skip to main content

Canadian Tire Corp Ltd (TSX: CTC )

218.09 -1.91 (-0.87%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 74.59 74.59 74.59 26 +0.00(+0.00%)
Jul 30, 2012 74.59 74.59 74.59 74.59 365 -1.40(-1.84%)
Jul 27, 2012 74.08 76.00 74.08 75.99 630 +1.96(+2.65%)
Jul 26, 2012 75.00 75.00 74.03 74.03 280 -2.27(-2.98%)
Jul 25, 2012 76.30 76.30 76.30 0 +0.00(+0.00%)
Jul 24, 2012 76.30 76.30 76.30 0 +0.00(+0.00%)
Jul 23, 2012 76.30 76.30 76.30 40 +0.00(+0.00%)
Jul 20, 2012 76.30 76.30 76.30 0 +0.00(+0.00%)
Jul 19, 2012 75.50 76.30 75.50 76.30 307 +0.90(+1.19%)
Jul 18, 2012 75.50 75.50 75.40 75.40 320 -0.75(-0.98%)
Jul 17, 2012 76.92 76.92 76.05 76.15 734 -0.10(-0.13%)
Jul 16, 2012 76.25 76.25 76.25 0 +0.00(+0.00%)
Jul 13, 2012 76.25 76.25 76.25 76.25 200 -0.01(-0.01%)
Jul 12, 2012 76.25 76.26 76.01 76.26 556 -0.73(-0.95%)
Jul 11, 2012 76.99 76.99 76.99 76.99 150 +0.19(+0.25%)
Jul 10, 2012 76.80 76.80 76.80 0 +0.00(+0.00%)
Jul 09, 2012 76.80 76.80 76.80 11 +0.00(+0.00%)
Jul 06, 2012 76.80 76.80 76.80 76.80 100 -0.70(-0.90%)
Jul 05, 2012 78.14 78.14 76.80 77.50 625 -0.61(-0.78%)
Jul 04, 2012 78.11 78.11 78.11 75 +0.00(+0.00%)
Jul 03, 2012 78.11 78.11 78.11 78.11 584 +1.60(+2.09%)
Jun 29, 2012 76.51 76.51 76.51 0 +0.00(+0.00%)
Jun 28, 2012 76.90 77.20 76.51 76.51 690 -0.48(-0.62%)
Jun 27, 2012 76.90 76.99 76.90 76.99 368 +0.69(+0.90%)
Jun 26, 2012 76.29 76.30 76.25 76.30 560 -1.69(-2.17%)
Jun 25, 2012 77.99 77.99 77.99 76 +0.00(+0.00%)
Jun 22, 2012 77.99 77.99 77.99 87 +0.00(+0.00%)
Jun 21, 2012 77.99 77.99 77.99 77.99 355 +1.73(+2.27%)
Jun 20, 2012 76.26 76.26 76.26 83 +0.00(+0.00%)
Jun 19, 2012 77.25 78.11 76.26 76.26 1,530 -0.96(-1.24%)
Jun 18, 2012 77.24 77.24 77.22 77.22 425 +1.21(+1.59%)
Jun 15, 2012 76.01 76.01 76.01 76.01 473 -0.47(-0.61%)
Jun 14, 2012 76.25 76.48 76.00 76.48 553 +0.08(+0.10%)
Jun 13, 2012 77.00 77.00 76.40 76.40 771 -1.60(-2.05%)
Jun 12, 2012 77.00 78.00 77.00 78.00 754 +0.21(+0.27%)
Jun 11, 2012 77.79 77.79 77.79 77.79 225 +0.39(+0.50%)
Jun 08, 2012 77.40 77.40 77.40 77.40 0 +0.00(+0.00%)
Jun 07, 2012 77.40 77.40 77.40 77.40 360 -0.10(-0.13%)
Jun 06, 2012 77.50 77.50 77.50 77.50 140 +1.00(+1.31%)
Jun 05, 2012 76.50 76.50 76.50 76.50 278 +0.50(+0.66%)
Jun 04, 2012 76.00 76.00 76.00 76.00 188 -0.45(-0.59%)
Jun 02, 2012 76.45 76.45 76.45 76.45 300 +0.00(+0.00%)
Jun 01, 2012 76.45 76.45 76.45 76.45 300 -0.05(-0.07%)
May 31, 2012 76.50 76.50 76.50 76.50 153 +0.00(+0.00%)
May 30, 2012 76.50 76.50 76.50 76.50 80 +0.00(+0.00%)
May 29, 2012 76.50 76.50 76.50 23 +0.00(+0.00%)
May 28, 2012 76.50 76.50 76.50 0 +0.00(+0.00%)
May 25, 2012 76.50 76.50 76.50 17 +0.00(+0.00%)
May 24, 2012 76.50 76.90 76.50 76.50 460 -0.16(-0.21%)
May 23, 2012 78.99 78.99 76.66 76.66 765 -0.79(-1.02%)
May 22, 2012 77.45 77.45 77.45 77.45 260 +1.20(+1.57%)
May 18, 2012 76.25 76.25 76.25 0 +0.00(+0.00%)
May 17, 2012 77.00 77.00 75.00 76.25 920 -0.25(-0.33%)
May 16, 2012 76.50 76.50 76.50 35 +0.00(+0.00%)
May 15, 2012 76.50 76.50 76.50 76.50 400 +0.02(+0.03%)
May 14, 2012 77.00 77.00 76.10 76.48 808 -1.72(-2.20%)
May 11, 2012 77.36 78.25 77.36 78.20 825 +2.45(+3.23%)
May 10, 2012 75.75 75.75 75.75 260 +0.00(+0.00%)
May 09, 2012 75.35 75.75 75.35 75.75 601 +1.65(+2.23%)
May 08, 2012 74.50 75.50 74.10 74.10 465 -2.15(-2.82%)
May 07, 2012 76.26 76.26 76.25 76.25 505 -1.04(-1.35%)
May 04, 2012 77.29 77.29 77.29 20 +0.00(+0.00%)
May 03, 2012 77.29 77.29 77.29 77.29 100 +0.54(+0.70%)
May 02, 2012 76.75 76.75 76.75 76.75 255 -0.25(-0.32%)
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.