Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	141.33	142.98	139.24	141.47	120.20	190,300
2022-12-19	143.47	145.50	141.08	141.31	120.07	327,400
2022-12-16	145.74	146.84	143.15	143.29	121.75	399,400
2022-12-15	147.40	147.54	145.23	146.47	124.45	237,600
2022-12-14	148.50	149.64	147.81	148.13	125.86	129,200
2022-12-13	151.35	151.61	148.17	148.48	126.16	223,400
2022-12-12	149.89	149.98	148.35	149.65	127.15	152,000
2022-12-09	150.42	151.74	149.63	149.75	127.24	157,600
2022-12-08	149.15	151.50	147.83	150.79	128.12	187,600
2022-12-07	148.31	150.13	147.65	148.76	126.40	213,000
2022-12-06	151.91	151.91	148.22	148.31	126.02	306,300
2022-12-05	154.70	155.73	151.38	151.67	128.87	359,300
2022-12-02	152.61	155.81	152.20	155.49	132.12	287,400
2022-12-01	152.34	154.63	151.26	154.12	130.95	314,600
2022-11-30	149.83	152.89	148.35	152.34	129.44	581,900
2022-11-29	149.24	149.58	147.90	148.90	126.52	209,500
2022-11-28	149.67	150.55	147.82	148.23	125.95	198,800
2022-11-25	149.86	151.72	149.77	150.08	127.52	150,400
2022-11-24	148.09	150.41	148.00	150.41	127.80	201,700
2022-11-23	147.50	149.06	147.19	147.48	125.31	832,100
2022-11-22	147.02	147.65	145.50	147.02	124.92	434,500
2022-11-21	147.86	148.69	146.65	147.18	125.06	289,200
2022-11-18	148.80	149.42	147.18	147.86	125.63	185,200
2022-11-17	146.55	148.59	145.46	147.61	125.42	241,400
2022-11-16	151.00	151.00	147.02	147.23	125.10	385,700
2022-11-15	148.77	153.34	147.73	151.41	128.65	429,500
2022-11-14	156.70	156.70	146.79	146.87	124.79	679,700
2022-11-11	146.36	157.40	146.36	156.79	133.22	407,000
2022-11-10	151.04	152.16	143.45	146.16	124.19	760,900
2022-11-09	151.73	152.00	149.26	149.70	127.20	241,000
2022-11-08	150.91	153.50	150.64	152.29	129.40	150,000
2022-11-07	152.30	152.57	149.70	150.40	127.79	364,800
2022-11-04	151.74	153.53	151.66	152.15	129.28	173,900
2022-11-03	150.15	152.41	149.62	150.96	128.27	304,000
2022-11-02	151.28	152.75	150.45	150.69	128.04	180,300
2022-11-01	154.10	154.70	151.45	151.71	128.90	129,200
2022-10-31	153.22	154.06	152.48	152.69	129.74	120,700
2022-10-28	151.56	153.88	151.50	153.80	130.68	102,500
2022-10-27	154.27	155.40	153.17	153.38	128.94	145,500
2022-10-26	150.86	154.40	150.35	154.26	129.68	160,400
2022-10-25	150.30	152.00	150.30	150.68	126.67	156,300
2022-10-24	149.91	151.71	148.89	150.38	126.42	303,800
2022-10-21	146.71	149.60	146.71	149.31	125.52	85,900
2022-10-20	149.75	151.04	146.61	146.91	123.50	137,800
2022-10-19	151.02	152.10	149.20	150.17	126.24	207,300
2022-10-18	152.62	154.61	151.77	152.33	128.06	112,200
2022-10-17	150.99	151.98	149.83	151.58	127.43	353,600
2022-10-14	149.21	150.27	148.73	149.33	125.54	268,600
2022-10-13	146.04	149.60	143.30	148.55	124.88	212,800
2022-10-12	145.30	148.41	144.69	147.98	124.40	228,600
2022-10-11	146.24	148.01	145.07	145.16	122.03	450,800
2022-10-07	150.01	150.01	147.60	148.04	124.45	219,700
2022-10-06	152.18	152.52	150.49	151.32	127.21	202,400
2022-10-05	150.53	153.17	150.25	152.12	127.88	165,300
2022-10-04	152.45	153.41	151.50	152.91	128.55	281,700
2022-10-03	147.48	151.12	147.01	149.84	125.97	209,700
2022-09-30	147.42	148.99	146.31	147.05	123.62	207,600
2022-09-29	149.54	149.54	145.22	147.21	123.76	219,200
2022-09-28	147.59	151.54	147.59	150.56	126.57	174,600
2022-09-27	148.92	149.70	146.49	147.75	124.21	485,200

← NewerPage 17 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.