Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	152.16	153.36	151.32	152.32	133.32	66,500
2023-09-07	154.74	154.98	151.31	152.16	133.18	259,800
2023-09-06	156.15	156.50	154.01	154.68	135.38	153,300
2023-09-05	157.82	158.49	155.92	156.16	136.68	250,100
2023-09-01	160.96	161.42	159.00	159.48	139.58	212,900
2023-08-31	157.35	160.96	157.35	160.30	140.30	340,100
2023-08-30	156.98	158.75	156.06	156.94	137.36	190,600
2023-08-29	153.92	157.21	153.49	156.98	137.40	123,400
2023-08-28	152.62	154.79	152.25	154.14	134.91	69,600
2023-08-25	153.77	153.95	151.38	152.63	133.59	138,300
2023-08-24	155.00	156.00	153.72	153.75	134.57	129,100
2023-08-23	154.23	155.62	153.68	154.95	135.62	198,800
2023-08-22	155.00	155.82	152.86	154.14	134.91	116,600
2023-08-21	155.92	155.92	154.20	155.00	135.66	312,800
2023-08-18	155.17	156.09	154.99	155.57	136.16	110,800
2023-08-17	158.98	159.29	156.10	156.21	136.72	193,200
2023-08-16	156.79	159.25	156.30	158.98	139.15	136,500
2023-08-15	156.65	158.03	155.60	156.79	137.23	129,400
2023-08-14	156.83	158.08	155.25	157.58	137.92	325,600
2023-08-11	165.01	165.01	156.46	156.82	137.25	378,300
2023-08-10	168.96	169.28	164.15	166.01	145.30	459,000
2023-08-09	176.35	177.71	173.70	173.90	152.20	157,400
2023-08-08	177.99	178.00	175.59	176.40	154.39	334,800
2023-08-04	177.39	179.39	177.31	178.75	156.45	91,500
2023-08-03	175.76	177.88	175.04	177.28	155.16	104,300
2023-08-02	179.54	179.54	175.51	177.02	154.93	182,800
2023-08-01	180.60	182.48	179.50	180.53	158.01	113,700
2023-07-31	183.30	184.04	180.79	181.11	158.51	215,200
2023-07-28	184.62	184.67	182.24	182.60	159.82	114,400
2023-07-27	188.31	189.82	183.98	185.29	160.66	193,400
2023-07-26	187.45	188.78	186.00	188.05	163.06	147,100
2023-07-25	186.07	188.06	186.07	188.00	163.01	131,400
2023-07-24	185.00	186.49	185.00	185.82	161.12	101,700
2023-07-21	184.43	185.59	184.07	185.04	160.45	111,100
2023-07-20	185.12	185.35	183.62	183.98	159.53	132,800
2023-07-19	183.85	185.04	183.70	184.87	160.30	124,800
2023-07-18	184.43	185.00	183.00	183.82	159.39	135,500
2023-07-17	185.65	186.64	184.63	184.80	160.24	200,300
2023-07-14	185.50	186.05	184.96	185.67	160.99	277,200
2023-07-13	185.44	186.10	184.25	184.67	160.13	182,900
2023-07-12	183.53	185.43	183.53	184.97	160.39	147,800
2023-07-11	183.00	184.18	182.22	182.82	158.52	231,200
2023-07-10	181.87	182.98	181.27	182.39	158.15	204,400
2023-07-07	181.77	182.19	180.23	181.87	157.70	177,200
2023-07-06	182.58	183.55	180.00	181.77	157.61	235,400
2023-07-05	182.35	184.25	181.94	184.14	159.67	357,200
2023-07-04	181.99	184.24	181.57	182.97	158.65	94,500
2023-06-30	177.80	181.41	177.79	181.12	157.05	280,400
2023-06-29	176.47	177.58	175.93	177.44	153.86	102,800
2023-06-28	174.38	176.06	174.38	176.01	152.62	112,600
2023-06-27	172.54	174.94	172.54	174.74	151.52	97,800
2023-06-26	170.01	173.19	169.36	172.10	149.23	92,300
2023-06-23	171.40	171.40	170.14	170.53	147.86	127,300
2023-06-22	173.73	173.73	170.84	171.42	148.64	92,500
2023-06-21	174.24	174.89	173.15	173.75	150.66	105,800
2023-06-20	172.69	176.84	171.60	174.87	151.63	641,700
2023-06-19	173.99	173.99	172.20	172.20	149.31	35,600
2023-06-16	173.00	174.22	172.36	173.00	150.01	386,900
2023-06-15	170.92	172.77	170.00	172.49	149.56	103,400
2023-06-14	169.55	171.24	169.31	171.24	148.48	166,500

← NewerPage 14 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.