Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 151.71 | 152.60 | 150.07 | 152.40 | 140.21 | 169,200 |
| 2024-08-21 | 152.02 | 152.99 | 151.06 | 151.46 | 139.34 | 101,300 |
| 2024-08-20 | 151.50 | 152.10 | 150.29 | 151.59 | 139.46 | 130,300 |
| 2024-08-19 | 151.51 | 153.00 | 150.85 | 151.29 | 139.19 | 155,100 |
| 2024-08-16 | 149.43 | 153.27 | 149.43 | 151.58 | 139.45 | 175,000 |
| 2024-08-15 | 149.90 | 151.05 | 149.26 | 149.87 | 137.88 | 97,700 |
| 2024-08-14 | 150.00 | 150.46 | 148.33 | 149.17 | 137.23 | 147,200 |
| 2024-08-13 | 149.41 | 150.35 | 147.69 | 150.01 | 138.01 | 271,400 |
| 2024-08-12 | 149.86 | 150.25 | 148.23 | 149.26 | 137.32 | 314,600 |
| 2024-08-09 | 148.88 | 150.00 | 146.22 | 149.51 | 137.55 | 189,300 |
| 2024-08-08 | 141.05 | 149.06 | 140.02 | 148.71 | 136.81 | 541,300 |
| 2024-08-07 | 141.28 | 141.47 | 137.13 | 138.03 | 126.99 | 339,000 |
| 2024-08-06 | 136.59 | 141.17 | 136.10 | 139.64 | 128.47 | 414,800 |
| 2024-08-02 | 138.49 | 140.63 | 136.56 | 140.45 | 129.21 | 320,100 |
| 2024-08-01 | 141.72 | 141.72 | 138.49 | 140.62 | 129.37 | 442,500 |
| 2024-07-31 | 141.82 | 142.91 | 140.78 | 141.78 | 130.44 | 721,000 |
| 2024-07-30 | 144.25 | 144.25 | 142.04 | 143.06 | 130.00 | 569,100 |
| 2024-07-29 | 144.50 | 144.50 | 142.62 | 143.94 | 130.80 | 219,900 |
| 2024-07-26 | 144.25 | 144.28 | 143.00 | 143.99 | 130.85 | 105,400 |
| 2024-07-25 | 141.27 | 144.63 | 141.27 | 143.01 | 129.96 | 107,500 |
| 2024-07-24 | 143.01 | 143.95 | 141.17 | 141.96 | 129.00 | 101,600 |
| 2024-07-23 | 142.91 | 144.22 | 141.56 | 143.30 | 130.22 | 164,900 |
| 2024-07-22 | 140.30 | 143.83 | 139.85 | 142.92 | 129.88 | 131,000 |
| 2024-07-19 | 139.62 | 140.84 | 139.48 | 140.29 | 127.49 | 70,600 |
| 2024-07-18 | 140.38 | 140.77 | 139.39 | 140.27 | 127.47 | 135,200 |
| 2024-07-17 | 140.66 | 141.62 | 139.61 | 140.48 | 127.66 | 148,800 |
| 2024-07-16 | 138.06 | 141.34 | 138.06 | 141.31 | 128.41 | 100,100 |
| 2024-07-15 | 140.86 | 140.86 | 137.60 | 138.05 | 125.45 | 177,900 |
| 2024-07-12 | 139.12 | 141.40 | 139.12 | 140.94 | 128.08 | 213,200 |
| 2024-07-11 | 137.59 | 139.70 | 137.09 | 139.11 | 126.41 | 197,800 |
| 2024-07-10 | 136.50 | 137.70 | 135.75 | 137.54 | 124.99 | 198,100 |
| 2024-07-09 | 137.16 | 137.16 | 135.30 | 136.45 | 124.00 | 122,800 |
| 2024-07-08 | 136.08 | 138.22 | 136.08 | 137.26 | 124.73 | 210,700 |
| 2024-07-05 | 137.93 | 137.93 | 135.65 | 136.28 | 123.84 | 335,800 |
| 2024-07-04 | 137.18 | 138.28 | 137.00 | 137.88 | 125.30 | 194,200 |
| 2024-07-03 | 135.74 | 138.49 | 135.74 | 137.73 | 125.16 | 306,100 |
| 2024-07-02 | 135.32 | 138.52 | 134.37 | 135.94 | 123.53 | 151,700 |
| 2024-06-28 | 135.39 | 136.17 | 135.00 | 135.74 | 123.35 | 503,700 |
| 2024-06-27 | 133.84 | 136.30 | 133.07 | 135.03 | 122.71 | 128,700 |
| 2024-06-26 | 135.00 | 135.38 | 132.82 | 133.82 | 121.61 | 163,500 |
| 2024-06-25 | 138.21 | 138.21 | 135.61 | 135.70 | 123.32 | 86,200 |
| 2024-06-24 | 136.41 | 138.50 | 135.95 | 138.28 | 125.66 | 107,000 |
| 2024-06-21 | 136.37 | 136.48 | 134.47 | 136.25 | 123.82 | 513,100 |
| 2024-06-20 | 135.47 | 137.19 | 135.30 | 136.34 | 123.90 | 102,600 |
| 2024-06-19 | 135.30 | 136.97 | 135.08 | 135.94 | 123.53 | 104,100 |
| 2024-06-18 | 135.70 | 137.01 | 135.14 | 135.48 | 123.12 | 114,900 |
| 2024-06-17 | 134.44 | 136.75 | 134.44 | 136.12 | 123.70 | 127,100 |
| 2024-06-14 | 137.29 | 137.29 | 132.74 | 135.15 | 122.82 | 193,100 |
| 2024-06-13 | 140.49 | 140.49 | 137.72 | 138.31 | 125.69 | 106,000 |
| 2024-06-12 | 139.37 | 142.41 | 139.37 | 140.43 | 127.61 | 237,300 |
| 2024-06-11 | 138.50 | 139.50 | 138.00 | 138.17 | 125.56 | 148,700 |
| 2024-06-10 | 138.39 | 140.00 | 138.28 | 138.98 | 126.30 | 231,900 |
| 2024-06-07 | 139.32 | 139.50 | 138.59 | 138.69 | 126.03 | 68,200 |
| 2024-06-06 | 139.60 | 140.22 | 138.84 | 140.04 | 127.26 | 177,500 |
| 2024-06-05 | 140.43 | 141.28 | 139.75 | 139.95 | 127.18 | 118,600 |
| 2024-06-04 | 137.37 | 140.24 | 137.37 | 140.00 | 127.22 | 223,200 |
| 2024-06-03 | 135.55 | 138.20 | 134.46 | 137.82 | 125.24 | 161,200 |
| 2024-05-31 | 132.00 | 136.20 | 131.31 | 136.04 | 123.62 | 386,500 |
| 2024-05-30 | 133.07 | 133.65 | 131.35 | 131.63 | 119.62 | 150,600 |
| 2024-05-29 | 133.52 | 135.11 | 132.55 | 133.02 | 120.88 | 263,200 |
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.