Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	149.32	150.63	147.13	147.37	123.89	132,800
2022-09-23	152.99	153.00	148.87	149.92	126.03	331,200
2022-09-22	154.56	156.05	153.76	153.76	129.26	117,700
2022-09-21	155.04	156.40	154.46	155.01	130.31	199,500
2022-09-20	158.28	158.28	153.75	154.87	130.19	136,100
2022-09-19	157.26	158.98	156.45	158.39	133.15	81,600
2022-09-16	155.55	158.76	154.07	157.76	132.62	399,000
2022-09-15	157.58	160.62	155.85	156.58	131.63	161,700
2022-09-14	161.50	161.60	157.28	157.57	132.46	284,400
2022-09-13	160.74	162.99	158.43	162.13	136.30	300,800
2022-09-12	161.47	164.51	161.46	163.41	137.37	176,100
2022-09-09	161.08	161.85	160.17	160.51	134.94	137,900
2022-09-08	158.31	160.52	156.36	160.24	134.71	223,500
2022-09-07	155.46	159.41	154.42	159.34	133.95	150,000
2022-09-06	157.71	157.71	154.01	156.03	131.17	318,700
2022-09-02	157.49	159.49	154.81	157.65	132.53	191,000
2022-09-01	154.22	157.55	150.25	156.61	131.66	334,400
2022-08-31	157.73	158.63	154.25	154.47	129.86	378,900
2022-08-30	159.52	160.57	157.78	157.84	132.69	191,800
2022-08-29	160.37	162.00	159.15	159.30	133.92	243,600
2022-08-26	164.53	164.99	160.91	161.24	135.55	202,900
2022-08-25	166.71	166.77	164.69	165.03	138.74	221,900
2022-08-24	166.72	169.00	166.17	166.73	140.17	341,000
2022-08-23	167.10	167.74	166.06	166.89	140.30	171,900
2022-08-22	167.23	168.58	166.00	166.90	140.31	189,000
2022-08-19	168.39	169.86	168.30	168.94	142.02	217,000
2022-08-18	170.20	170.30	168.14	169.47	142.47	121,100
2022-08-17	170.21	170.90	168.34	170.41	143.26	296,600
2022-08-16	165.71	172.71	164.63	171.46	144.14	442,100
2022-08-15	163.00	166.12	162.93	165.71	139.31	291,300
2022-08-12	165.00	165.10	160.48	162.78	136.84	437,000
2022-08-11	165.25	170.98	163.47	163.75	137.66	427,900
2022-08-10	168.11	172.37	167.75	171.65	144.30	284,600
2022-08-09	170.56	170.56	165.37	166.78	140.21	185,700
2022-08-08	169.53	171.45	169.27	170.68	143.49	264,700
2022-08-05	168.24	170.21	168.24	169.53	142.52	265,200
2022-08-04	169.03	170.94	169.03	169.63	142.60	162,500
2022-08-03	166.63	168.87	166.51	168.54	141.69	120,600
2022-08-02	164.51	167.49	164.05	166.30	139.80	362,100
2022-07-29	161.80	164.85	161.06	164.51	138.30	181,400
2022-07-28	161.00	163.20	159.15	162.00	136.19	309,200
2022-07-27	161.49	164.48	161.13	162.82	135.51	344,100
2022-07-26	170.45	170.45	160.15	161.50	134.41	465,500
2022-07-25	171.00	172.03	170.50	171.23	142.51	125,100
2022-07-22	171.74	173.46	169.74	170.83	142.18	212,200
2022-07-21	169.69	171.64	169.69	171.42	142.67	280,300
2022-07-20	166.45	170.62	166.00	170.46	141.87	157,600
2022-07-19	169.71	170.14	166.25	166.63	138.68	290,500
2022-07-18	165.87	169.99	165.75	167.92	139.76	273,200
2022-07-15	167.68	167.99	164.73	164.86	137.21	189,600
2022-07-14	168.06	169.50	165.51	166.77	138.80	490,300
2022-07-13	165.87	169.23	165.25	168.36	140.12	208,500
2022-07-12	167.37	169.69	166.98	167.83	139.68	158,500
2022-07-11	169.45	170.12	167.52	167.74	139.61	285,600
2022-07-08	168.92	170.86	168.72	170.13	141.60	193,000
2022-07-07	164.51	169.22	163.31	169.09	140.73	238,500
2022-07-06	164.03	164.50	163.08	163.79	136.32	273,800
2022-07-05	162.49	164.66	160.98	164.40	136.83	334,200
2022-07-04	162.63	166.04	162.00	164.76	137.13	80,400
2022-06-30	162.06	163.42	160.53	162.40	135.16	163,900

← NewerPage 18 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.