Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	168.46	169.69	167.94	169.02	146.56	168,500
2023-06-12	167.79	168.20	166.57	167.35	145.11	151,500
2023-06-09	169.29	169.29	167.12	167.46	145.20	211,400
2023-06-08	168.55	169.67	168.26	168.77	146.34	137,800
2023-06-07	169.99	171.18	167.81	168.55	146.15	142,000
2023-06-06	168.40	169.43	166.86	168.94	146.49	205,700
2023-06-05	167.71	169.16	167.71	168.43	146.04	245,000
2023-06-02	165.93	168.64	165.34	168.29	145.92	197,800
2023-06-01	163.05	164.37	162.52	164.15	142.33	99,600
2023-05-31	166.75	166.89	162.51	163.06	141.39	452,600
2023-05-30	168.19	169.30	167.12	167.49	145.23	126,600
2023-05-29	169.86	169.86	168.07	168.89	146.44	50,300
2023-05-26	166.82	168.99	166.15	168.90	146.45	92,300
2023-05-25	166.98	167.72	166.42	166.89	144.71	145,200
2023-05-24	166.57	167.95	165.35	166.75	144.59	147,800
2023-05-23	167.92	170.32	166.80	166.95	144.76	199,300
2023-05-19	169.27	170.01	168.72	169.53	147.00	95,900
2023-05-18	168.34	170.32	168.34	169.13	146.65	130,600
2023-05-17	167.89	169.20	165.86	169.10	146.63	225,500
2023-05-16	168.84	169.00	166.89	167.00	144.80	177,000
2023-05-15	168.35	169.48	166.40	169.14	146.66	541,800
2023-05-12	172.13	172.13	166.52	168.28	145.91	230,200
2023-05-11	168.03	171.44	167.24	171.05	148.32	353,200
2023-05-10	175.20	176.50	174.10	175.39	152.08	156,200
2023-05-09	175.45	176.87	174.84	175.74	152.38	92,600
2023-05-08	174.66	176.85	174.17	175.79	152.43	359,600
2023-05-05	171.81	175.15	171.81	174.65	151.44	96,000
2023-05-04	174.01	174.30	171.20	171.70	148.88	168,300
2023-05-03	176.61	176.61	174.11	174.24	151.08	212,600
2023-05-02	177.13	177.45	174.11	175.63	152.29	192,800
2023-05-01	182.56	182.56	177.61	177.77	154.14	354,400
2023-04-28	180.54	181.41	176.64	177.61	154.00	299,300
2023-04-27	180.50	181.40	179.47	181.01	156.95	253,100
2023-04-26	180.24	182.52	180.24	180.96	155.41	153,100
2023-04-25	183.31	185.89	180.22	180.59	155.10	192,700
2023-04-24	184.50	184.50	182.70	183.73	157.79	285,700
2023-04-21	182.66	183.64	182.28	183.00	157.17	121,600
2023-04-20	183.00	185.36	182.15	182.48	156.72	243,200
2023-04-19	182.74	184.45	182.51	183.82	157.87	143,000
2023-04-18	181.99	183.39	181.70	183.10	157.25	185,000
2023-04-17	180.70	181.34	179.59	181.17	155.59	232,400
2023-04-14	179.86	180.85	179.77	180.71	155.20	189,200
2023-04-13	179.99	180.38	179.01	179.86	154.47	350,100
2023-04-12	180.21	180.89	178.32	178.63	153.41	353,600
2023-04-11	177.64	180.42	177.63	179.20	153.90	302,000
2023-04-10	180.53	181.00	176.81	177.25	152.23	544,400
2023-04-06	177.71	181.28	177.71	180.88	155.34	520,100
2023-04-05	178.66	179.47	177.68	178.23	153.07	267,400
2023-04-04	179.99	180.64	178.35	178.99	153.72	311,400
2023-04-03	176.38	178.33	176.37	178.07	152.93	268,900
2023-03-31	173.99	176.84	173.68	176.37	151.47	150,600
2023-03-30	172.88	174.39	171.66	173.67	149.15	187,100
2023-03-29	170.23	172.53	169.55	172.51	148.16	241,500
2023-03-28	170.56	171.74	168.33	168.64	144.83	164,500
2023-03-27	168.23	171.09	167.68	170.56	146.48	334,800
2023-03-24	168.00	169.79	166.55	167.53	143.88	248,600
2023-03-23	167.41	169.83	167.28	168.61	144.81	294,300
2023-03-22	167.36	168.36	165.88	167.27	143.66	155,300
2023-03-21	165.58	166.85	165.37	166.05	142.61	172,900
2023-03-20	163.58	165.63	163.19	164.74	141.48	197,600

← NewerPage 15 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.