Canadian Tire Corporation Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	138.25	138.93	137.20	138.23	124.00	113,700
2024-02-29	140.49	140.49	137.72	138.10	123.89	285,000
2024-02-28	138.29	139.87	137.86	139.64	125.27	171,800
2024-02-27	139.00	140.10	137.01	138.71	124.44	330,200
2024-02-26	141.61	142.45	139.28	139.38	125.04	286,000
2024-02-23	141.19	142.49	140.70	141.91	127.31	176,800
2024-02-22	140.96	141.60	139.58	141.40	126.85	199,800
2024-02-21	139.55	141.05	139.01	140.61	126.14	401,300
2024-02-20	138.70	140.00	136.30	139.56	125.20	700,300
2024-02-16	138.87	142.30	138.19	140.01	125.60	367,000
2024-02-15	132.00	141.58	128.88	140.50	126.04	544,900
2024-02-14	139.87	141.44	139.68	140.88	126.38	250,100
2024-02-13	141.00	141.22	137.50	138.76	124.48	398,200
2024-02-12	141.00	144.55	141.00	142.49	127.83	562,600
2024-02-09	142.96	143.71	140.57	141.02	126.51	158,800
2024-02-08	140.97	143.34	140.30	143.06	128.34	277,000
2024-02-07	143.21	144.56	140.42	140.94	126.44	270,200
2024-02-06	141.99	145.53	141.91	145.06	130.13	81,800
2024-02-05	145.25	145.26	141.78	142.27	127.63	153,100
2024-02-02	144.00	146.95	142.39	146.32	131.26	296,800
2024-02-01	143.04	144.51	142.90	144.42	129.56	147,000
2024-01-31	144.22	144.41	142.12	142.90	128.19	172,000
2024-01-30	146.13	146.36	144.03	144.07	129.24	133,600
2024-01-29	148.04	148.55	146.26	147.92	131.13	216,000
2024-01-26	148.59	150.16	147.84	148.00	131.20	237,900
2024-01-25	148.49	148.49	146.72	147.89	131.10	176,800
2024-01-24	148.76	149.53	147.22	147.28	130.56	282,400
2024-01-23	145.93	148.73	145.93	147.59	130.84	386,500
2024-01-22	146.60	147.25	145.30	145.71	129.17	355,700
2024-01-19	144.70	146.35	143.19	146.24	129.64	278,000
2024-01-18	146.74	146.81	144.64	144.66	128.24	325,900
2024-01-17	144.26	145.84	143.50	145.71	129.17	247,500
2024-01-16	143.51	145.40	143.20	145.36	128.86	121,700
2024-01-15	143.50	145.10	143.00	144.58	128.17	130,000
2024-01-12	144.50	145.49	142.50	143.65	127.34	158,500
2024-01-11	144.17	144.79	141.56	144.20	127.83	129,200
2024-01-10	141.84	144.68	141.84	144.04	127.69	485,300
2024-01-09	142.22	142.57	141.26	142.09	125.96	233,900
2024-01-08	140.02	142.91	140.00	142.57	126.38	261,200
2024-01-05	139.00	140.36	139.00	139.80	123.93	141,200
2024-01-04	140.00	140.04	138.85	139.75	123.89	124,600
2024-01-03	140.81	141.54	138.50	139.43	123.60	153,900
2024-01-02	140.44	143.37	140.27	142.21	126.07	246,400
2023-12-29	140.12	140.94	139.07	140.72	124.74	110,900
2023-12-28	139.51	141.21	139.51	140.61	124.65	73,200
2023-12-27	139.56	141.40	139.56	139.95	124.06	177,800
2023-12-22	140.38	140.48	138.89	139.97	124.08	275,700
2023-12-21	141.12	141.77	139.65	140.32	124.39	129,700
2023-12-20	143.70	144.99	140.10	140.22	124.30	155,100
2023-12-19	142.78	144.40	141.59	144.11	127.75	320,600
2023-12-18	141.89	142.72	140.76	142.60	126.41	114,900
2023-12-15	146.71	147.00	140.96	141.56	125.49	486,300
2023-12-14	143.00	147.29	142.80	145.69	129.15	260,600
2023-12-13	139.00	141.74	138.62	141.57	125.50	206,800
2023-12-12	140.66	140.74	138.16	139.03	123.25	230,800
2023-12-11	143.91	143.91	139.59	140.64	124.67	220,500
2023-12-08	144.73	144.73	142.57	144.53	128.12	107,800
2023-12-07	143.99	145.44	143.38	144.73	128.30	134,100
2023-12-06	141.06	144.14	140.95	142.95	126.72	195,600
2023-12-05	142.00	142.48	140.35	140.72	124.74	221,000

← NewerPage 12 of 21 · 1,255 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.