Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	197.22	197.22	194.88	196.97	195.26	83,100
2026-07-20	196.33	197.75	195.02	197.21	195.50	164,000
2026-07-17	198.68	198.68	194.91	196.24	194.53	149,900
2026-07-16	194.72	199.98	194.72	199.12	197.39	203,600
2026-07-15	191.90	196.41	191.90	195.17	193.47	94,400
2026-07-14	190.20	191.45	188.11	191.26	189.60	91,100
2026-07-13	192.00	193.56	190.01	190.53	188.87	235,000
2026-07-10	190.66	192.36	190.16	192.11	190.44	165,600
2026-07-09	191.52	191.52	187.59	189.87	188.22	191,200
2026-07-08	192.60	193.38	190.65	190.95	189.29	211,500
2026-07-07	195.35	197.45	190.35	192.60	190.93	242,100
2026-07-06	198.20	199.64	194.89	195.02	193.32	206,500
2026-07-03	196.40	198.00	196.38	197.97	196.25	45,600
2026-07-02	196.54	197.52	193.13	196.31	194.60	217,700
2026-06-30	195.43	196.87	194.24	195.35	193.65	157,500
2026-06-29	195.46	197.00	194.22	196.39	194.68	128,900
2026-06-26	195.86	195.86	193.69	194.99	193.29	82,800
2026-06-25	191.00	195.96	190.99	195.76	194.06	192,900
2026-06-24	187.53	190.79	186.59	190.46	188.80	173,800
2026-06-23	185.05	188.24	184.09	187.55	185.92	137,800
2026-06-22	185.74	186.36	183.18	185.15	183.54	189,300
2026-06-19	186.72	187.64	185.79	186.09	184.47	240,100
2026-06-18	186.18	189.29	185.81	186.64	185.02	98,400
2026-06-17	186.58	187.01	185.12	186.05	184.43	109,200
2026-06-16	186.10	187.14	185.86	185.94	184.32	96,100
2026-06-15	186.51	187.65	185.22	186.31	184.69	108,100
2026-06-12	184.63	187.00	184.48	186.77	185.15	189,700
2026-06-11	180.23	184.89	180.23	184.54	182.94	214,400
2026-06-10	181.81	186.00	178.05	179.62	178.06	282,700
2026-06-09	179.29	181.94	178.52	180.79	179.22	176,100
2026-06-08	178.53	180.46	178.00	179.13	177.57	113,500
2026-06-05	175.19	179.20	175.19	178.62	177.07	275,100
2026-06-04	176.14	177.40	175.11	176.21	174.68	121,300
2026-06-03	175.15	177.58	175.15	176.05	174.52	162,200
2026-06-02	175.98	177.30	175.49	176.09	174.56	328,400
2026-06-01	176.40	177.45	174.37	176.29	174.76	182,100
2026-05-29	177.09	178.00	175.86	176.90	175.36	441,800
2026-05-28	175.36	178.00	174.52	176.90	175.36	215,100
2026-05-27	177.98	179.48	174.42	175.09	173.57	309,800
2026-05-26	180.09	181.07	177.89	177.98	176.43	235,300
2026-05-25	179.74	181.24	179.61	181.01	179.44	58,600
2026-05-22	178.54	179.86	178.00	179.11	177.55	274,000
2026-05-21	177.08	179.49	175.50	177.89	176.34	325,100
2026-05-20	171.36	179.20	171.36	177.62	176.08	408,500
2026-05-19	171.01	174.39	170.00	171.34	169.85	250,900
2026-05-15	174.50	174.50	169.14	170.92	169.43	429,300
2026-05-14	179.90	180.00	173.82	174.95	173.43	265,600
2026-05-13	183.57	185.16	181.09	182.39	180.80	306,900
2026-05-12	185.28	185.29	180.90	183.86	182.26	287,700
2026-05-11	190.24	190.96	184.46	185.19	183.58	357,800
2026-05-08	190.57	192.65	190.38	190.81	189.15	166,100
2026-05-07	188.95	191.85	188.30	191.26	189.60	322,000
2026-05-06	188.10	190.77	188.10	189.41	187.76	439,700
2026-05-05	186.08	188.01	186.08	187.22	185.59	121,300
2026-05-04	189.05	190.69	185.61	185.75	184.13	272,300
2026-05-01	188.82	191.90	188.00	189.16	187.52	109,000
2026-04-30	186.88	189.39	186.79	188.91	187.27	254,200
2026-04-29	190.03	191.78	188.71	188.98	185.55	224,100
2026-04-28	189.06	192.11	187.50	190.81	187.35	124,000
2026-04-27	190.04	191.23	189.20	189.36	185.93	371,700

← NewerPage 2 of 5 · 250 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.