Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 136.45 | 136.45 | 133.38 | 134.67 | 122.38 | 149,800 |
| 2024-05-27 | 136.76 | 137.56 | 136.01 | 137.10 | 124.59 | 44,500 |
| 2024-05-24 | 139.41 | 140.15 | 136.51 | 136.75 | 124.27 | 180,400 |
| 2024-05-23 | 141.43 | 141.78 | 138.56 | 139.35 | 126.63 | 102,700 |
| 2024-05-22 | 142.50 | 142.50 | 140.37 | 141.37 | 128.47 | 245,200 |
| 2024-05-21 | 145.35 | 145.35 | 142.02 | 143.06 | 130.00 | 274,300 |
| 2024-05-17 | 142.28 | 145.20 | 141.37 | 144.17 | 131.01 | 228,400 |
| 2024-05-16 | 142.66 | 142.95 | 141.31 | 142.28 | 129.29 | 121,300 |
| 2024-05-15 | 144.48 | 145.42 | 142.53 | 142.63 | 129.61 | 157,900 |
| 2024-05-14 | 145.71 | 146.15 | 143.49 | 144.30 | 131.13 | 198,900 |
| 2024-05-13 | 144.15 | 145.80 | 144.15 | 145.27 | 132.01 | 399,900 |
| 2024-05-10 | 146.00 | 147.00 | 142.63 | 144.07 | 130.92 | 463,400 |
| 2024-05-09 | 137.99 | 146.64 | 137.96 | 145.65 | 132.36 | 607,700 |
| 2024-05-08 | 134.49 | 137.05 | 134.00 | 136.30 | 123.86 | 261,000 |
| 2024-05-07 | 136.84 | 137.00 | 135.41 | 135.82 | 123.42 | 295,900 |
| 2024-05-06 | 135.00 | 136.88 | 134.99 | 136.61 | 124.14 | 207,900 |
| 2024-05-03 | 133.46 | 134.55 | 132.77 | 134.01 | 121.78 | 195,400 |
| 2024-05-02 | 133.24 | 133.41 | 131.52 | 132.49 | 120.40 | 319,100 |
| 2024-05-01 | 132.81 | 133.69 | 130.74 | 132.45 | 120.36 | 440,000 |
| 2024-04-30 | 133.46 | 133.79 | 132.09 | 132.99 | 120.85 | 274,700 |
| 2024-04-29 | 134.94 | 135.94 | 133.13 | 133.81 | 121.60 | 307,300 |
| 2024-04-26 | 135.21 | 137.23 | 135.00 | 136.55 | 122.50 | 256,400 |
| 2024-04-25 | 134.33 | 135.82 | 133.23 | 135.06 | 121.16 | 247,500 |
| 2024-04-24 | 136.49 | 138.71 | 135.89 | 136.03 | 122.03 | 454,800 |
| 2024-04-23 | 134.96 | 138.15 | 134.96 | 136.61 | 122.55 | 235,900 |
| 2024-04-22 | 132.07 | 135.11 | 132.07 | 134.91 | 121.03 | 233,900 |
| 2024-04-19 | 129.56 | 132.28 | 129.13 | 132.26 | 118.65 | 252,800 |
| 2024-04-18 | 129.22 | 130.33 | 128.83 | 129.56 | 116.23 | 331,400 |
| 2024-04-17 | 128.19 | 129.20 | 127.59 | 128.57 | 115.34 | 308,600 |
| 2024-04-16 | 127.42 | 128.85 | 126.26 | 127.89 | 114.73 | 154,000 |
| 2024-04-15 | 128.43 | 128.82 | 126.28 | 127.77 | 114.62 | 286,600 |
| 2024-04-12 | 129.11 | 129.11 | 126.25 | 127.82 | 114.67 | 332,700 |
| 2024-04-11 | 130.00 | 131.01 | 128.44 | 129.58 | 116.24 | 201,700 |
| 2024-04-10 | 132.64 | 133.10 | 130.11 | 130.76 | 117.30 | 431,900 |
| 2024-04-09 | 133.40 | 134.36 | 132.76 | 133.72 | 119.96 | 93,400 |
| 2024-04-08 | 134.44 | 135.37 | 132.66 | 133.40 | 119.67 | 280,800 |
| 2024-04-05 | 133.75 | 134.89 | 133.16 | 133.86 | 120.08 | 273,900 |
| 2024-04-04 | 135.10 | 135.50 | 133.30 | 133.85 | 120.08 | 89,700 |
| 2024-04-03 | 133.46 | 135.24 | 132.88 | 133.94 | 120.16 | 236,300 |
| 2024-04-02 | 133.98 | 134.98 | 132.90 | 133.96 | 120.17 | 149,500 |
| 2024-04-01 | 134.60 | 135.13 | 132.57 | 134.70 | 120.84 | 121,600 |
| 2024-03-28 | 133.99 | 135.81 | 133.90 | 135.10 | 121.20 | 211,900 |
| 2024-03-27 | 133.02 | 134.46 | 132.83 | 134.35 | 120.52 | 145,500 |
| 2024-03-26 | 131.87 | 133.04 | 130.70 | 132.25 | 118.64 | 102,000 |
| 2024-03-25 | 133.16 | 134.09 | 131.47 | 131.47 | 117.94 | 109,900 |
| 2024-03-22 | 133.90 | 134.97 | 132.88 | 133.51 | 119.77 | 96,700 |
| 2024-03-21 | 135.34 | 135.34 | 133.67 | 133.89 | 120.11 | 114,200 |
| 2024-03-20 | 132.40 | 135.45 | 131.76 | 134.59 | 120.74 | 198,900 |
| 2024-03-19 | 129.42 | 133.10 | 129.40 | 132.16 | 118.56 | 227,300 |
| 2024-03-18 | 132.52 | 132.52 | 129.42 | 129.60 | 116.26 | 200,500 |
| 2024-03-15 | 133.99 | 134.26 | 131.67 | 131.88 | 118.31 | 1,659,700 |
| 2024-03-14 | 135.21 | 135.21 | 132.82 | 134.37 | 120.54 | 355,100 |
| 2024-03-13 | 135.68 | 136.41 | 135.14 | 135.43 | 121.49 | 136,100 |
| 2024-03-12 | 135.68 | 136.21 | 134.59 | 135.84 | 121.86 | 114,000 |
| 2024-03-11 | 136.00 | 136.94 | 134.76 | 135.33 | 121.40 | 168,700 |
| 2024-03-08 | 136.20 | 137.38 | 136.10 | 136.34 | 122.31 | 220,000 |
| 2024-03-07 | 136.41 | 136.95 | 135.44 | 135.99 | 122.00 | 239,600 |
| 2024-03-06 | 138.30 | 138.30 | 135.39 | 135.83 | 121.85 | 154,200 |
| 2024-03-05 | 136.00 | 137.44 | 135.67 | 137.22 | 123.10 | 207,000 |
| 2024-03-04 | 138.23 | 138.69 | 136.29 | 136.54 | 122.49 | 138,400 |
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.