Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	185.78	187.66	184.30	186.97	154.46	241,200
2022-04-01	189.21	189.27	185.18	185.80	153.50	184,600
2022-03-31	193.87	194.50	188.76	188.76	155.94	211,700
2022-03-30	191.03	194.05	190.20	193.87	160.16	194,200
2022-03-29	188.35	191.53	188.35	190.89	157.70	145,000
2022-03-28	186.82	187.99	185.94	187.54	154.93	118,900
2022-03-25	186.75	187.22	185.01	186.41	154.00	95,500
2022-03-24	187.28	187.33	184.58	185.37	153.14	117,400
2022-03-23	188.77	188.77	186.41	186.66	154.21	117,200
2022-03-22	187.70	189.56	187.70	188.35	155.60	200,300
2022-03-21	189.72	190.22	186.19	186.76	154.29	181,300
2022-03-18	192.90	192.90	188.69	189.44	156.50	613,100
2022-03-17	187.68	191.12	187.39	191.00	157.79	193,700
2022-03-16	182.50	187.92	182.49	186.93	154.43	250,500
2022-03-15	180.65	182.35	179.31	182.15	150.48	181,600
2022-03-14	178.99	180.86	177.90	180.59	149.19	173,100
2022-03-11	179.97	180.00	176.87	177.73	146.83	312,800
2022-03-10	176.98	180.37	173.93	178.47	147.44	224,100
2022-03-09	177.44	180.50	176.74	179.59	148.37	226,300
2022-03-08	173.36	176.28	170.88	174.57	144.22	277,500
2022-03-07	178.44	178.94	173.03	173.32	143.19	316,900
2022-03-04	180.76	181.80	178.67	179.59	148.37	209,200
2022-03-03	182.94	183.60	181.07	181.82	150.21	151,200
2022-03-02	184.58	185.16	182.03	182.16	150.49	159,500
2022-03-01	187.72	187.75	182.78	183.65	151.72	111,000
2022-02-28	183.82	187.13	183.00	186.87	154.38	143,300
2022-02-25	187.45	187.45	182.26	185.27	153.06	146,900
2022-02-24	182.20	185.33	178.30	185.17	152.98	222,700
2022-02-23	189.82	190.00	184.77	184.98	152.82	168,900
2022-02-22	190.98	190.98	187.85	188.75	155.93	306,400
2022-02-18	189.31	194.41	189.22	192.39	158.94	216,900
2022-02-17	189.99	196.75	188.60	188.68	155.88	372,500
2022-02-16	183.81	184.83	182.96	184.53	152.45	123,200
2022-02-15	183.35	185.00	182.93	183.35	151.47	197,200
2022-02-14	181.55	183.40	180.97	181.48	149.93	226,700
2022-02-11	184.42	185.38	181.61	182.13	150.46	165,800
2022-02-10	184.77	187.11	184.00	184.37	152.31	185,000
2022-02-09	184.68	186.72	184.06	186.11	153.75	182,100
2022-02-08	182.15	184.25	180.26	183.72	151.78	205,400
2022-02-07	184.78	185.20	182.13	182.43	150.71	129,700
2022-02-04	185.19	185.83	183.04	185.30	153.08	169,100
2022-02-03	185.99	186.61	184.52	185.81	153.50	109,700
2022-02-02	186.00	187.64	185.81	186.56	154.12	147,200
2022-02-01	183.70	185.94	183.70	185.39	153.16	168,600
2022-01-31	178.84	184.15	178.26	183.53	151.62	220,300
2022-01-28	174.89	178.61	174.09	178.36	147.35	131,000
2022-01-27	177.16	179.13	176.06	176.54	144.77	159,600
2022-01-26	175.41	177.89	174.66	175.68	144.07	183,000
2022-01-25	176.64	176.64	171.95	173.38	142.18	202,700
2022-01-24	177.63	177.63	172.83	176.98	145.13	351,700
2022-01-21	180.00	181.98	178.25	178.49	146.37	259,100
2022-01-20	184.69	185.40	181.07	181.33	148.70	152,600
2022-01-19	184.95	185.50	183.43	183.69	150.64	202,100
2022-01-18	185.33	186.64	183.71	184.51	151.31	152,000
2022-01-17	184.90	188.01	184.90	187.08	153.42	100,600
2022-01-14	184.00	185.20	183.62	184.49	151.29	231,800
2022-01-13	184.74	186.20	184.10	184.52	151.32	137,100
2022-01-12	185.00	186.17	183.58	184.08	150.95	154,600
2022-01-11	181.53	184.91	181.20	183.88	150.79	236,100
2022-01-10	180.03	181.92	178.12	181.83	149.11	281,200

← NewerPage 20 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.