Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	141.61	144.37	141.61	142.47	126.30	98,400
2023-12-01	140.88	143.11	139.80	142.86	126.64	242,700
2023-11-30	141.47	141.57	139.83	141.15	125.13	331,100
2023-11-29	141.00	141.00	138.88	140.51	124.56	132,400
2023-11-28	137.50	140.93	136.59	139.65	123.80	508,900
2023-11-27	139.00	139.00	136.89	137.51	121.90	311,000
2023-11-24	139.00	139.90	138.77	139.60	123.75	68,800
2023-11-23	140.00	140.00	139.17	139.69	123.83	43,100
2023-11-22	144.22	144.22	139.00	139.12	123.33	466,600
2023-11-21	147.80	147.80	142.83	143.04	126.80	240,900
2023-11-20	147.80	148.61	146.49	147.40	130.67	263,200
2023-11-17	145.44	147.99	145.11	147.82	131.04	414,800
2023-11-16	147.26	148.00	144.00	144.84	128.40	142,100
2023-11-15	145.18	147.44	145.18	147.40	130.67	251,400
2023-11-14	142.23	145.04	141.52	144.45	128.05	287,900
2023-11-13	139.65	140.66	138.93	140.43	124.49	124,600
2023-11-10	138.01	140.55	136.92	140.31	124.38	186,900
2023-11-09	144.90	144.92	138.46	139.17	123.37	333,200
2023-11-08	143.02	144.34	142.35	142.79	126.58	176,500
2023-11-07	144.18	144.18	142.38	143.02	126.78	220,200
2023-11-06	144.81	146.61	144.28	145.29	128.80	256,600
2023-11-03	141.99	145.49	141.64	144.81	128.37	155,700
2023-11-02	137.29	140.62	136.87	140.30	124.37	121,200
2023-11-01	133.83	136.44	133.60	135.63	120.23	127,400
2023-10-31	137.90	137.98	131.46	133.76	118.58	571,000
2023-10-30	135.01	136.62	135.01	136.37	120.89	97,200
2023-10-27	137.62	138.48	135.96	136.08	119.10	83,700
2023-10-26	136.26	138.15	136.26	137.52	120.36	137,700
2023-10-25	137.87	138.28	135.99	136.24	119.24	142,800
2023-10-24	137.57	138.85	136.90	137.89	120.69	433,800
2023-10-23	136.46	139.40	136.46	137.81	120.62	208,000
2023-10-20	139.10	139.38	136.70	137.08	119.98	223,400
2023-10-19	140.87	141.00	138.93	139.06	121.71	190,600
2023-10-18	141.42	142.37	140.62	140.86	123.29	304,200
2023-10-17	140.49	143.02	140.49	142.21	124.47	181,400
2023-10-16	141.17	141.17	139.52	140.68	123.13	348,700
2023-10-13	141.35	141.35	139.13	140.85	123.28	138,300
2023-10-12	143.99	143.99	140.08	140.47	122.94	180,500
2023-10-11	144.39	144.51	142.41	143.56	125.65	246,800
2023-10-10	142.59	143.73	142.41	142.93	125.10	266,100
2023-10-06	140.75	141.94	139.25	141.56	123.90	139,000
2023-10-05	142.49	142.70	140.93	141.04	123.44	145,500
2023-10-04	142.09	142.77	140.02	142.21	124.47	191,000
2023-10-03	143.78	144.02	141.28	141.96	124.25	170,400
2023-10-02	145.50	146.70	144.50	144.77	126.71	171,800
2023-09-29	146.38	146.66	145.08	146.05	127.83	233,000
2023-09-28	144.51	146.14	144.51	145.44	127.29	155,800
2023-09-27	145.91	146.62	143.64	145.28	127.15	132,000
2023-09-26	148.36	148.68	145.45	145.59	127.43	116,700
2023-09-25	147.35	150.49	147.00	148.81	130.24	145,000
2023-09-22	149.07	149.84	147.36	147.76	129.33	155,700
2023-09-21	150.14	151.46	148.01	148.08	129.61	144,900
2023-09-20	151.15	151.83	150.26	150.78	131.97	93,100
2023-09-19	153.01	153.47	151.36	151.51	132.61	144,500
2023-09-18	154.77	155.22	153.10	153.93	134.73	68,100
2023-09-15	156.43	156.50	153.67	155.29	135.92	402,200
2023-09-14	155.14	156.99	154.68	156.24	136.75	125,500
2023-09-13	153.10	155.49	152.52	154.40	135.14	251,300
2023-09-12	153.33	155.00	152.68	153.61	134.45	156,500
2023-09-11	153.04	155.09	152.41	154.22	134.98	112,700

← NewerPage 13 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.