Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	163.58	165.63	163.19	164.74	141.48	197,600
2023-03-17	164.72	165.14	163.18	164.16	140.98	719,000
2023-03-16	165.43	167.10	163.79	166.39	142.90	203,600
2023-03-15	164.69	166.31	163.00	165.90	142.48	259,800
2023-03-14	167.80	168.65	165.60	167.05	143.47	212,500
2023-03-13	166.00	167.44	164.89	166.86	143.30	396,200
2023-03-10	169.08	170.33	166.69	167.41	143.78	181,600
2023-03-09	170.56	172.61	169.08	169.34	145.43	191,400
2023-03-08	170.02	171.01	169.50	170.75	146.64	188,900
2023-03-07	170.74	172.45	169.90	171.34	147.15	191,800
2023-03-06	170.50	171.91	169.91	169.99	145.99	114,900
2023-03-03	169.78	171.50	168.89	170.80	146.69	213,300
2023-03-02	168.12	170.02	167.90	169.17	145.29	186,000
2023-03-01	170.34	170.68	167.26	168.70	144.88	206,000
2023-02-28	169.20	170.19	168.46	170.09	146.08	443,000
2023-02-27	169.48	172.25	169.09	169.37	145.46	223,200
2023-02-24	168.09	169.63	168.00	169.49	145.56	148,800
2023-02-23	171.48	171.48	167.75	169.58	145.64	165,700
2023-02-22	169.52	170.07	168.02	169.21	145.32	178,500
2023-02-21	173.31	173.31	169.07	169.22	145.33	458,300
2023-02-17	172.61	174.81	172.43	174.64	149.99	378,100
2023-02-16	169.21	174.00	169.21	173.00	148.58	590,400
2023-02-15	161.92	164.96	161.92	164.68	141.43	246,500
2023-02-14	162.86	165.88	162.82	163.90	140.76	255,000
2023-02-13	160.39	164.10	160.39	163.80	140.68	313,100
2023-02-10	160.73	161.02	159.29	160.19	137.58	496,300
2023-02-09	163.53	164.73	161.20	161.79	138.95	210,300
2023-02-08	162.95	163.14	161.76	162.42	139.49	143,300
2023-02-07	163.03	163.42	160.98	163.12	140.09	309,700
2023-02-06	164.02	164.81	163.30	163.65	140.55	275,300
2023-02-03	163.42	165.50	163.35	165.21	141.89	390,300
2023-02-02	164.32	167.81	164.22	164.50	141.28	356,600
2023-02-01	158.09	164.31	158.09	163.97	140.82	471,400
2023-01-31	157.48	158.80	156.95	158.20	135.87	336,600
2023-01-30	158.75	159.61	155.89	156.83	134.69	469,300
2023-01-27	161.25	162.40	160.73	161.89	137.55	233,000
2023-01-26	159.32	161.18	159.28	160.61	136.47	120,500
2023-01-25	157.79	160.27	157.29	159.11	135.19	251,700
2023-01-24	158.00	158.95	155.86	158.79	134.92	125,700
2023-01-23	155.75	158.74	154.82	158.70	134.84	125,600
2023-01-20	156.01	156.48	154.60	155.64	132.24	336,400
2023-01-19	158.02	158.70	155.62	155.84	132.41	194,300
2023-01-18	159.00	160.64	158.48	158.53	134.70	247,600
2023-01-17	157.85	159.13	156.62	158.18	134.40	314,800
2023-01-16	156.76	159.90	156.50	158.39	134.58	186,100
2023-01-13	153.43	157.07	153.24	156.43	132.91	492,900
2023-01-12	154.03	154.75	152.33	154.01	130.86	350,500
2023-01-11	152.40	153.83	152.33	153.65	130.55	220,000
2023-01-10	151.69	152.28	151.19	152.00	129.15	347,300
2023-01-09	151.43	153.95	150.75	151.60	128.81	483,600
2023-01-06	148.51	151.61	148.51	151.18	128.45	319,800
2023-01-05	147.38	149.64	147.13	148.51	126.19	276,700
2023-01-04	147.50	148.52	145.65	147.47	125.30	219,300
2023-01-03	142.74	147.12	142.72	146.59	124.55	497,000
2022-12-30	141.84	142.43	141.23	141.50	120.23	102,900
2022-12-29	141.24	143.30	140.16	142.35	120.95	287,000
2022-12-28	140.87	142.30	139.90	140.39	119.29	158,600
2022-12-23	141.98	142.90	141.52	142.19	120.82	79,900
2022-12-22	141.18	143.10	140.80	142.78	121.32	127,200
2022-12-21	141.96	144.02	141.91	142.18	120.81	214,200

← NewerPage 16 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.