Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	166.21	166.21	163.32	163.97	136.47	122,800
2022-06-28	168.79	169.53	166.28	166.39	138.48	119,800
2022-06-27	166.56	168.69	165.35	168.10	139.91	346,200
2022-06-24	162.80	166.75	162.80	166.29	138.40	124,700
2022-06-23	164.84	166.07	162.10	162.69	135.40	336,200
2022-06-22	165.86	165.91	163.12	164.50	136.91	135,700
2022-06-21	165.36	168.23	165.36	167.01	139.00	151,700
2022-06-20	161.87	165.69	161.87	164.48	136.89	61,500
2022-06-17	162.95	163.48	159.41	162.51	135.25	662,400
2022-06-16	162.45	162.52	159.36	161.26	134.21	177,400
2022-06-15	164.65	166.07	163.65	165.26	137.54	250,000
2022-06-14	163.03	165.95	162.29	163.57	136.14	418,200
2022-06-13	164.13	164.42	161.43	163.78	136.31	189,700
2022-06-10	169.89	169.89	166.29	166.72	138.76	145,700
2022-06-09	172.29	173.09	170.65	170.68	142.05	92,000
2022-06-08	171.90	173.32	171.00	171.85	143.03	165,400
2022-06-07	172.00	174.00	171.64	172.28	143.39	141,100
2022-06-06	173.65	174.75	172.41	173.31	144.24	128,300
2022-06-03	173.09	175.18	171.80	172.41	143.49	231,700
2022-06-02	173.93	176.20	173.00	173.91	144.74	125,100
2022-06-01	174.41	175.18	172.14	173.40	144.32	217,400
2022-05-31	173.13	174.68	170.83	173.78	144.63	398,300
2022-05-30	172.47	174.07	171.26	173.12	144.08	101,000
2022-05-27	168.19	171.15	168.19	170.37	141.80	181,800
2022-05-26	166.55	169.30	166.27	167.84	139.69	143,400
2022-05-25	163.39	166.67	161.51	166.06	138.21	234,300
2022-05-24	162.10	164.00	161.36	163.33	135.94	582,400
2022-05-20	167.97	168.35	161.17	161.80	134.66	301,600
2022-05-19	167.94	168.40	165.56	166.97	138.97	270,600
2022-05-18	176.50	176.50	167.69	169.00	140.66	285,200
2022-05-17	178.40	178.93	175.97	177.52	147.75	168,900
2022-05-16	175.64	177.19	173.58	175.77	146.29	255,600
2022-05-13	177.16	178.58	174.69	175.64	146.18	187,500
2022-05-12	168.55	174.65	165.95	174.54	145.27	340,700
2022-05-11	171.97	171.97	163.70	164.29	136.74	328,200
2022-05-10	170.08	172.05	169.24	171.10	142.40	331,100
2022-05-09	168.58	171.23	168.51	170.04	141.52	280,100
2022-05-06	173.25	173.80	169.26	169.45	141.03	247,700
2022-05-05	174.10	174.30	171.76	173.78	144.63	327,000
2022-05-04	173.17	175.07	171.06	174.10	144.90	339,400
2022-05-03	178.00	178.00	172.32	172.53	143.59	449,100
2022-05-02	177.38	178.64	176.27	177.85	148.02	126,400
2022-04-29	178.00	180.08	176.87	176.95	147.27	139,300
2022-04-28	176.02	180.46	175.87	178.82	148.83	191,100
2022-04-27	178.61	178.85	175.73	176.00	145.40	157,700
2022-04-26	182.49	183.24	178.00	178.56	147.51	138,500
2022-04-25	181.53	182.88	179.35	182.40	150.69	234,400
2022-04-22	190.95	190.95	182.55	182.83	151.04	277,800
2022-04-21	193.42	193.65	191.05	191.22	157.97	195,600
2022-04-20	191.69	192.94	191.13	192.10	158.70	175,200
2022-04-19	186.93	190.99	185.96	190.64	157.49	246,500
2022-04-18	185.48	186.85	183.40	186.01	153.67	88,400
2022-04-14	187.97	188.64	185.31	185.50	153.25	205,400
2022-04-13	191.34	192.41	187.53	187.69	155.06	176,100
2022-04-12	192.89	195.00	190.61	191.13	157.90	183,500
2022-04-11	190.03	193.55	189.84	192.65	159.15	385,100
2022-04-08	189.36	190.50	187.88	189.58	156.62	81,400
2022-04-07	186.82	189.68	186.82	188.71	155.90	270,700
2022-04-06	186.85	187.35	185.05	186.84	154.35	114,500
2022-04-05	187.27	189.41	186.70	187.61	154.99	165,500

← NewerPage 19 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.