Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	190.04	191.23	189.20	189.36	185.93	371,700
2026-04-24	190.33	191.10	188.16	191.04	187.58	266,500
2026-04-23	187.92	190.63	187.35	189.71	186.27	295,300
2026-04-22	191.12	191.30	187.30	187.96	184.55	95,100
2026-04-21	193.11	193.61	189.21	189.95	186.50	376,700
2026-04-20	194.40	196.25	193.39	193.45	189.94	211,700
2026-04-17	201.12	201.75	194.01	194.60	191.07	241,200
2026-04-16	199.90	202.46	199.90	200.67	197.03	185,600
2026-04-15	198.08	200.00	197.69	199.50	195.88	151,100
2026-04-14	196.59	198.91	196.59	198.72	195.12	174,500
2026-04-13	196.71	197.76	195.51	197.29	193.71	467,800
2026-04-10	196.63	199.36	196.63	197.60	194.02	663,900
2026-04-09	193.87	197.91	192.86	196.02	192.46	357,500
2026-04-08	192.74	196.44	192.44	193.89	190.37	255,600
2026-04-07	191.43	192.45	189.51	189.79	186.35	133,200
2026-04-06	189.11	193.00	189.11	192.16	188.67	476,400
2026-04-02	187.05	189.66	186.75	189.22	185.79	193,800
2026-04-01	188.09	190.64	186.94	188.79	185.37	297,200
2026-03-31	182.15	187.14	180.86	187.08	183.69	350,700
2026-03-30	182.11	182.69	179.90	180.42	177.15	122,000
2026-03-27	183.86	184.75	180.93	181.09	177.81	135,300
2026-03-26	183.22	185.38	183.22	184.45	181.10	105,100
2026-03-25	183.50	185.00	182.22	183.44	180.11	111,100
2026-03-24	181.04	183.14	179.40	181.56	178.27	110,000
2026-03-23	180.01	183.55	178.72	182.75	179.44	182,200
2026-03-20	182.93	182.93	177.20	178.39	175.15	467,500
2026-03-19	184.35	185.87	181.86	183.10	179.78	161,600
2026-03-18	188.04	188.28	184.32	185.92	182.55	136,300
2026-03-17	190.32	191.81	188.33	188.35	184.93	141,000
2026-03-16	187.00	191.30	186.10	190.19	186.74	125,600
2026-03-13	185.84	188.50	185.84	186.81	183.42	115,300
2026-03-12	187.81	188.73	185.76	186.39	183.01	288,200
2026-03-11	189.23	190.94	187.35	188.11	184.70	288,800
2026-03-10	189.92	192.24	188.64	190.01	186.56	180,000
2026-03-09	191.74	192.39	187.90	189.82	186.38	247,300
2026-03-06	194.97	197.19	192.06	192.95	189.45	288,000
2026-03-05	193.57	196.99	192.66	196.52	192.96	203,800
2026-03-04	193.72	195.41	192.19	194.63	191.10	164,600
2026-03-03	190.60	194.05	188.14	193.88	190.36	328,300
2026-03-02	190.10	193.04	189.41	192.80	189.30	219,400
2026-02-27	190.25	192.34	190.25	191.33	187.86	407,400
2026-02-26	189.95	191.53	189.43	190.65	187.19	338,500
2026-02-25	190.29	190.30	188.00	189.61	186.17	141,000
2026-02-24	187.06	190.91	187.06	190.69	187.23	315,400
2026-02-23	187.78	188.40	183.79	186.98	183.59	328,100
2026-02-20	185.10	188.48	183.86	188.48	185.06	444,900
2026-02-19	190.81	196.46	180.59	182.53	179.22	405,400
2026-02-18	182.79	185.44	182.48	184.74	181.39	179,700
2026-02-17	179.53	182.66	179.53	182.41	179.10	190,000
2026-02-13	177.75	181.04	177.03	179.64	176.38	142,300
2026-02-12	177.08	178.24	175.76	177.26	174.04	294,200
2026-02-11	178.14	178.50	176.87	177.00	173.79	214,100
2026-02-10	179.40	180.26	178.18	178.29	175.06	239,000
2026-02-09	179.15	181.00	178.49	179.31	176.06	250,700
2026-02-06	179.55	180.75	178.52	179.64	176.38	297,700
2026-02-05	177.99	179.27	177.20	178.84	175.60	216,900
2026-02-04	174.24	179.73	173.92	178.73	175.49	429,400
2026-02-03	170.86	173.84	170.71	173.56	170.41	323,100
2026-02-02	167.43	171.19	167.43	170.67	167.57	278,900
2026-01-30	169.78	170.19	165.75	167.52	164.48	321,400

← NewerPage 3 of 21 · 1,258 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.