Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 202.41 | 206.04 | 202.11 | 204.76 | 204.76 | 114,189 |
| 2026-10-15 | 195.91 | 202.40 | 195.90 | 202.12 | 202.12 | 260,700 |
| 2026-10-14 | 191.96 | 195.89 | 191.76 | 195.18 | 195.18 | 346,500 |
| 2026-10-13 | 194.27 | 194.30 | 191.02 | 192.68 | 192.68 | 260,300 |
| 2026-10-09 | 190.82 | 193.00 | 190.82 | 192.44 | 192.44 | 202,200 |
| 2026-10-08 | 189.90 | 191.80 | 189.07 | 190.82 | 190.82 | 128,300 |
| 2026-10-07 | 190.92 | 193.35 | 189.70 | 190.11 | 190.11 | 162,300 |
| 2026-10-06 | 190.10 | 192.49 | 189.00 | 191.59 | 191.59 | 157,900 |
| 2026-10-05 | 192.68 | 194.27 | 189.69 | 190.23 | 190.23 | 267,900 |
| 2026-10-02 | 191.16 | 193.27 | 190.40 | 192.59 | 192.59 | 350,500 |
| 2026-10-01 | 193.21 | 193.23 | 186.83 | 190.34 | 190.34 | 312,300 |
| 2026-09-30 | 192.40 | 194.12 | 192.02 | 192.97 | 192.97 | 115,100 |
| 2026-09-29 | 191.42 | 192.49 | 190.62 | 192.18 | 192.18 | 165,500 |
| 2026-09-28 | 188.49 | 192.20 | 188.23 | 191.60 | 191.60 | 81,300 |
| 2026-09-25 | 187.33 | 189.10 | 187.31 | 188.59 | 188.59 | 123,200 |
| 2026-09-24 | 187.87 | 187.87 | 185.86 | 187.34 | 187.34 | 98,100 |
| 2026-09-23 | 187.70 | 188.92 | 187.00 | 187.82 | 187.82 | 113,800 |
| 2026-09-22 | 186.21 | 188.40 | 186.21 | 188.16 | 188.16 | 130,100 |
| 2026-09-21 | 187.02 | 187.19 | 185.74 | 186.52 | 186.52 | 193,900 |
| 2026-09-18 | 188.71 | 188.89 | 185.63 | 185.73 | 185.73 | 414,800 |
| 2026-09-17 | 191.18 | 191.91 | 188.48 | 188.87 | 188.87 | 126,500 |
| 2026-09-16 | 186.93 | 189.96 | 186.24 | 189.36 | 189.36 | 100,600 |
| 2026-09-15 | 189.33 | 189.33 | 185.47 | 186.46 | 186.46 | 107,200 |
| 2026-09-14 | 187.75 | 188.99 | 186.48 | 188.84 | 188.84 | 239,800 |
| 2026-09-11 | 190.02 | 190.82 | 186.03 | 187.01 | 187.01 | 145,000 |
| 2026-09-10 | 188.89 | 189.79 | 188.04 | 189.13 | 189.13 | 148,000 |
| 2026-09-09 | 188.54 | 188.69 | 185.82 | 188.18 | 188.18 | 187,100 |
| 2026-09-08 | 191.63 | 191.63 | 187.14 | 188.33 | 188.33 | 113,700 |
| 2026-09-04 | 190.07 | 192.20 | 189.70 | 191.99 | 191.99 | 132,500 |
| 2026-09-03 | 191.33 | 192.46 | 189.56 | 190.78 | 190.78 | 278,200 |
| 2026-09-02 | 187.01 | 190.89 | 187.01 | 190.50 | 190.50 | 168,500 |
| 2026-09-01 | 187.72 | 188.85 | 186.25 | 186.67 | 186.67 | 254,700 |
| 2026-08-31 | 190.07 | 190.07 | 187.24 | 187.82 | 187.82 | 308,100 |
| 2026-08-28 | 188.60 | 191.29 | 188.60 | 190.27 | 190.27 | 227,200 |
| 2026-08-27 | 186.17 | 188.57 | 185.60 | 188.51 | 188.51 | 317,000 |
| 2026-08-26 | 189.17 | 190.09 | 185.98 | 186.70 | 186.70 | 185,200 |
| 2026-08-25 | 194.08 | 194.08 | 189.26 | 189.99 | 189.99 | 242,700 |
| 2026-08-24 | 198.78 | 200.00 | 193.40 | 194.30 | 194.30 | 390,800 |
| 2026-08-21 | 198.13 | 201.48 | 197.00 | 199.58 | 199.58 | 283,800 |
| 2026-08-20 | 200.58 | 201.00 | 197.10 | 198.68 | 198.68 | 278,000 |
| 2026-08-19 | 200.18 | 204.36 | 199.57 | 201.23 | 201.23 | 205,900 |
| 2026-08-18 | 197.74 | 204.31 | 197.74 | 200.71 | 200.71 | 208,800 |
| 2026-08-17 | 198.51 | 198.93 | 195.49 | 197.80 | 197.80 | 185,400 |
| 2026-08-14 | 199.56 | 199.99 | 197.59 | 199.34 | 199.34 | 185,400 |
| 2026-08-13 | 200.00 | 203.54 | 197.00 | 200.30 | 200.30 | 300,100 |
| 2026-08-12 | 202.11 | 203.39 | 201.12 | 202.93 | 202.93 | 252,500 |
| 2026-08-11 | 203.03 | 204.00 | 201.94 | 202.75 | 202.75 | 180,600 |
| 2026-08-10 | 206.00 | 207.40 | 200.02 | 203.04 | 203.04 | 208,800 |
| 2026-08-07 | 202.88 | 206.83 | 201.08 | 206.16 | 206.16 | 187,600 |
| 2026-08-06 | 206.74 | 206.80 | 202.00 | 203.22 | 203.22 | 178,800 |
| 2026-08-05 | 205.25 | 206.80 | 204.21 | 206.63 | 206.63 | 242,000 |
| 2026-08-04 | 206.00 | 206.17 | 203.13 | 205.29 | 205.29 | 266,900 |
| 2026-07-31 | 204.94 | 206.50 | 203.85 | 204.60 | 204.60 | 98,600 |
| 2026-07-30 | 205.95 | 208.08 | 203.93 | 207.00 | 205.20 | 158,400 |
| 2026-07-29 | 205.69 | 207.86 | 203.46 | 206.77 | 204.97 | 202,100 |
| 2026-07-28 | 202.64 | 206.46 | 202.15 | 206.37 | 204.58 | 236,800 |
| 2026-07-27 | 199.15 | 203.34 | 198.87 | 201.91 | 200.15 | 270,100 |
| 2026-07-24 | 193.99 | 198.88 | 193.22 | 198.86 | 197.13 | 206,600 |
| 2026-07-23 | 196.55 | 196.55 | 192.21 | 194.01 | 192.32 | 112,400 |
| 2026-07-22 | 196.86 | 197.73 | 196.51 | 197.60 | 195.88 | 145,700 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.8000 CAD |
| 2026-04-30 | 1.8000 CAD |
| 2026-01-30 | 1.8000 CAD |
| 2025-10-31 | 1.7750 CAD |
| 2025-07-31 | 1.7750 CAD |
| 2025-04-30 | 1.7750 CAD |
| 2025-01-31 | 1.7750 CAD |
| 2024-10-31 | 1.7500 CAD |
| 2024-07-31 | 1.7500 CAD |
| 2024-04-29 | 1.7500 CAD |
| 2024-01-30 | 1.7500 CAD |
| 2023-10-30 | 1.7250 CAD |
| 2023-07-28 | 1.7250 CAD |
| 2023-04-27 | 1.7250 CAD |
| 2023-01-30 | 1.7250 CAD |
| 2022-10-28 | 1.6250 CAD |
| 2022-07-28 | 1.6250 CAD |
| 2022-04-28 | 1.3000 CAD |
| 2022-01-28 | 1.3000 CAD |
| 2021-10-28 | 1.1750 CAD |
| 2021-07-29 | 1.1750 CAD |
| 2021-04-29 | 1.1750 CAD |
| 2021-01-28 | 1.1750 CAD |
| 2020-10-29 | 1.1380 CAD |
| 2020-07-30 | 1.1380 CAD |
| 2020-04-29 | 1.1380 CAD |
| 2020-01-30 | 1.1380 CAD |
| 2019-10-30 | 1.0380 CAD |
| 2019-07-30 | 1.0380 CAD |
| 2019-04-29 | 1.0380 CAD |
| 2019-01-30 | 1.0380 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.