Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	180.03	181.92	178.12	181.83	149.11	281,200
2022-01-07	179.25	180.85	178.85	179.87	147.50	111,000
2022-01-06	180.81	181.00	178.35	179.25	146.99	166,400
2022-01-05	182.99	184.95	180.82	181.08	148.49	218,900
2022-01-04	183.73	185.45	183.10	183.18	150.22	169,900
2021-12-31	182.17	182.49	180.53	181.44	148.79	73,300
2021-12-30	183.50	183.74	182.23	182.29	149.49	83,100
2021-12-29	182.00	183.50	180.02	182.81	149.91	149,300
2021-12-24	180.92	181.20	178.52	180.89	148.34	15,000
2021-12-23	179.28	181.33	178.64	180.92	148.36	160,600
2021-12-22	179.32	179.33	177.98	179.03	146.81	84,000
2021-12-21	179.19	179.68	177.97	179.43	147.14	114,700
2021-12-20	176.41	177.86	175.55	177.74	145.76	129,200
2021-12-17	174.37	179.51	173.50	178.30	146.22	290,500
2021-12-16	178.50	179.28	176.29	176.43	144.68	146,400
2021-12-15	177.95	178.55	177.01	177.43	145.50	192,000
2021-12-14	176.21	178.69	176.21	177.95	145.93	123,800
2021-12-13	178.82	179.01	176.84	177.78	145.79	202,900
2021-12-10	180.31	180.31	177.79	178.70	146.54	137,000
2021-12-09	179.50	180.95	178.75	179.79	147.44	203,100
2021-12-08	183.78	183.78	179.27	179.57	147.26	202,400
2021-12-07	179.92	183.69	179.45	182.53	149.68	289,800
2021-12-06	176.64	180.44	176.64	178.18	146.12	425,000
2021-12-03	173.51	176.20	173.07	175.17	143.65	201,800
2021-12-02	170.90	175.24	170.90	173.49	142.27	195,000
2021-12-01	171.06	174.19	170.27	170.36	139.70	212,300
2021-11-30	174.00	174.00	168.80	168.84	138.46	481,800
2021-11-29	172.00	174.97	171.61	174.05	142.73	270,300
2021-11-26	171.70	173.30	169.50	169.95	139.37	199,400
2021-11-25	172.21	174.75	172.21	174.23	142.88	101,200
2021-11-24	172.39	172.58	171.25	171.74	140.84	197,800
2021-11-23	173.78	175.00	172.31	172.54	141.49	215,500
2021-11-22	174.50	175.18	172.65	173.18	142.02	225,600
2021-11-19	174.00	174.58	172.00	173.72	142.46	248,300
2021-11-18	176.45	176.45	174.00	174.10	142.77	201,500
2021-11-17	177.97	177.97	175.75	176.17	144.47	273,400
2021-11-16	181.11	182.48	177.69	177.77	145.78	296,000
2021-11-15	182.67	184.01	180.35	180.68	148.17	499,700
2021-11-12	180.47	184.00	178.18	181.08	148.49	410,700
2021-11-11	182.00	182.49	175.36	180.47	147.99	637,900
2021-11-10	186.08	186.14	184.58	185.95	152.49	290,600
2021-11-09	184.78	186.83	183.80	185.44	152.07	250,700
2021-11-08	184.99	185.89	183.20	185.41	152.05	302,700
2021-11-05	185.93	185.93	182.89	184.25	151.09	260,000
2021-11-04	180.43	185.03	179.80	183.70	150.64	233,700
2021-11-03	180.24	181.11	178.35	180.20	147.77	107,400
2021-11-02	179.79	180.11	177.70	179.91	147.54	121,900
2021-11-01	177.63	180.75	176.84	179.47	147.17	177,500
2021-10-29	176.23	177.48	174.86	175.78	144.15	177,100
2021-10-28	176.00	177.38	175.15	176.30	144.57	132,200
2021-10-27	180.37	180.37	175.99	176.26	143.58	202,000
2021-10-26	184.88	184.89	179.26	179.51	146.23	465,800
2021-10-25	183.52	184.91	182.50	183.47	149.45	243,600
2021-10-22	185.89	185.98	182.71	183.01	149.08	405,200
2021-10-21	184.88	185.76	184.50	185.06	150.75	330,600
2021-10-20	186.07	186.07	184.00	184.90	150.62	384,300

← NewerPage 21 of 21 · 1,256 trading days

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.