Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 163.00 | 163.01 | 159.86 | 160.85 | 156.27 | 275,500 |
| 2025-10-30 | 166.07 | 167.10 | 163.87 | 163.98 | 157.59 | 139,200 |
| 2025-10-29 | 170.55 | 170.75 | 166.00 | 166.12 | 159.64 | 222,900 |
| 2025-10-28 | 171.81 | 172.06 | 170.43 | 170.48 | 163.83 | 153,100 |
| 2025-10-27 | 172.85 | 172.85 | 170.93 | 171.78 | 165.08 | 399,200 |
| 2025-10-24 | 174.76 | 174.76 | 172.20 | 172.69 | 165.96 | 266,000 |
| 2025-10-23 | 174.60 | 175.95 | 173.89 | 174.34 | 167.54 | 248,300 |
| 2025-10-22 | 174.02 | 174.67 | 172.67 | 174.55 | 167.74 | 95,700 |
| 2025-10-21 | 172.81 | 174.70 | 172.81 | 174.14 | 167.35 | 126,000 |
| 2025-10-20 | 173.55 | 173.67 | 171.66 | 173.34 | 166.58 | 87,800 |
← NewerPage 5 of 5 · 250 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.