Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	172.71	173.54	171.56	172.84	167.92	207,100
2026-01-27	174.48	174.55	172.61	172.93	168.01	173,900
2026-01-26	175.99	176.00	174.00	174.14	169.18	190,300
2026-01-23	175.00	176.71	174.50	175.92	170.91	229,800
2026-01-22	172.52	175.60	172.52	175.36	170.37	146,100
2026-01-21	175.35	175.42	170.37	171.61	166.72	362,700
2026-01-20	174.57	176.00	173.90	174.45	169.48	179,200
2026-01-19	176.19	176.19	173.23	174.65	169.68	88,200
2026-01-16	176.32	177.81	175.63	176.71	171.68	108,200
2026-01-15	177.10	177.48	175.81	177.12	172.08	47,300
2026-01-14	176.26	177.13	176.04	176.91	171.87	193,900
2026-01-13	176.40	176.48	174.11	176.17	171.15	225,400
2026-01-12	176.40	177.95	175.82	175.91	170.90	263,800
2026-01-09	175.41	176.77	173.83	176.41	171.39	171,900
2026-01-08	176.13	177.50	174.80	175.10	170.11	278,000
2026-01-07	177.81	179.75	175.49	175.49	170.49	281,200
2026-01-06	175.41	178.84	173.67	177.81	172.75	262,600
2026-01-05	175.99	177.39	173.85	175.31	170.32	490,600
2026-01-02	174.15	176.33	173.76	175.28	170.29	248,500
2025-12-31	173.35	173.99	172.82	173.94	168.99	108,900
2025-12-30	173.27	173.62	172.47	173.35	168.41	127,100
2025-12-29	172.43	173.98	172.33	172.93	168.01	175,600
2025-12-24	172.68	174.12	172.43	172.43	167.52	78,600
2025-12-23	172.83	173.98	172.61	173.05	168.12	91,200
2025-12-22	173.03	174.31	172.12	172.73	167.81	127,600
2025-12-19	172.66	173.16	171.57	173.12	168.19	402,100
2025-12-18	170.69	172.74	170.15	172.33	167.42	271,100
2025-12-17	169.98	170.58	168.37	170.14	165.30	133,000
2025-12-16	168.56	171.05	168.56	170.03	165.19	252,100
2025-12-15	166.67	169.61	166.00	168.58	163.78	156,400
2025-12-12	165.71	167.08	164.75	166.34	161.60	275,400
2025-12-11	166.67	167.88	164.82	164.88	160.18	356,100
2025-12-10	168.08	168.89	164.83	166.22	161.49	333,000
2025-12-09	170.86	171.00	168.34	168.53	163.73	133,800
2025-12-08	171.13	171.33	170.17	170.76	165.90	171,000
2025-12-05	171.61	171.90	170.75	171.36	166.48	175,800
2025-12-04	172.16	173.46	170.48	171.29	166.41	228,500
2025-12-03	172.45	174.30	171.68	171.76	166.87	449,900
2025-12-02	169.94	172.39	169.29	172.36	167.45	239,600
2025-12-01	169.00	170.28	168.92	169.58	164.75	202,000
2025-11-28	169.92	170.42	168.77	170.02	165.18	284,300
2025-11-27	170.50	170.71	169.56	169.70	164.87	39,600
2025-11-26	169.46	171.61	169.25	169.80	164.96	232,900
2025-11-25	165.45	170.00	165.00	169.71	164.88	426,100
2025-11-24	166.14	166.61	164.48	164.83	160.14	533,800
2025-11-21	166.03	167.11	165.39	166.65	161.90	217,600
2025-11-20	168.82	168.82	165.65	165.85	161.13	162,000
2025-11-19	169.74	170.09	168.03	168.05	163.26	131,500
2025-11-18	172.56	172.62	169.49	170.00	165.16	389,500
2025-11-17	171.16	175.03	170.20	174.29	169.33	672,600
2025-11-14	168.68	171.97	168.01	171.80	166.91	297,600
2025-11-13	169.44	170.13	168.62	169.53	164.70	345,200
2025-11-12	172.50	173.50	169.47	169.88	165.04	355,200
2025-11-11	170.22	172.52	170.20	172.45	167.54	193,600
2025-11-10	171.78	171.78	169.18	170.42	165.57	359,200
2025-11-07	169.26	172.08	168.23	171.99	167.09	271,400
2025-11-06	168.00	173.00	166.10	170.34	165.49	549,500
2025-11-05	161.33	161.92	160.22	161.18	156.59	532,200
2025-11-04	160.08	162.28	160.08	161.24	156.65	309,300
2025-11-03	160.77	161.90	159.20	161.84	157.23	424,400

← NewerPage 4 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.