Canadian Tire Corporation Limited historical data

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

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
2025-10-17	170.50	174.40	170.50	173.14	166.39	211,600
2025-10-16	171.88	171.88	168.30	170.60	163.95	372,200
2025-10-15	171.60	173.72	171.60	171.96	165.25	362,900
2025-10-14	168.08	171.89	168.08	170.82	164.16	389,000
2025-10-10	169.31	169.31	167.10	167.91	161.36	331,000
2025-10-09	170.41	170.41	168.33	168.63	162.05	137,500
2025-10-08	168.92	169.65	168.00	169.39	162.79	229,100
2025-10-07	170.61	170.61	168.30	168.77	162.19	210,300
2025-10-06	170.07	170.83	169.12	170.25	163.61	373,500
2025-10-03	168.25	169.89	168.25	169.60	162.99	388,200
2025-10-02	167.21	168.73	165.65	168.67	162.09	323,200
2025-10-01	165.60	167.34	165.51	167.21	160.69	119,100
2025-09-30	164.75	165.74	164.05	165.67	159.21	226,800
2025-09-29	165.50	165.85	164.71	165.04	158.60	198,700
2025-09-26	165.39	165.99	163.70	165.10	158.66	232,400
2025-09-25	164.08	165.42	163.31	165.31	158.86	222,200
2025-09-24	163.77	164.85	163.49	164.72	158.30	138,900
2025-09-23	165.01	165.01	163.09	163.35	156.98	163,900
2025-09-22	164.98	166.88	164.70	165.26	158.82	210,000
2025-09-19	168.35	168.54	164.55	164.70	158.28	1,326,300
2025-09-18	168.87	169.20	167.31	167.61	161.07	143,200
2025-09-17	168.36	169.49	167.53	168.87	162.29	244,800
2025-09-16	170.80	170.80	168.29	168.57	162.00	497,700
2025-09-15	171.84	171.84	169.39	169.91	163.28	238,700
2025-09-12	171.99	172.82	171.14	171.93	165.23	111,300
2025-09-11	171.23	172.85	170.34	172.23	165.51	269,100
2025-09-10	170.85	171.07	169.92	170.14	163.51	414,700
2025-09-09	171.09	171.55	169.50	170.75	164.09	187,100
2025-09-08	170.36	171.80	169.24	171.72	165.02	259,000
2025-09-05	169.53	170.30	168.80	169.97	163.34	163,400
2025-09-04	168.55	169.77	168.23	169.13	162.54	163,800
2025-09-03	167.90	169.54	167.50	168.45	161.88	227,800
2025-09-02	170.43	170.43	165.59	166.98	160.47	264,700
2025-08-29	170.82	171.54	168.79	171.25	164.57	150,200
2025-08-28	170.76	171.58	169.13	170.78	164.12	216,500
2025-08-27	171.78	172.06	170.50	171.69	165.00	127,900
2025-08-26	169.50	172.05	169.50	171.92	165.22	437,200
2025-08-25	170.96	170.96	168.81	169.50	162.89	100,900
2025-08-22	167.42	170.17	167.21	170.09	163.46	205,400
2025-08-21	165.91	167.48	165.13	167.11	160.59	313,400
2025-08-20	166.50	166.91	165.15	165.54	159.09	108,100
2025-08-19	167.08	167.49	165.61	166.42	159.93	135,400
2025-08-18	166.03	167.04	165.35	166.90	160.39	342,200
2025-08-15	166.61	167.39	165.44	166.48	159.99	180,400
2025-08-14	165.46	166.94	164.79	166.47	159.98	286,800
2025-08-13	164.32	165.54	163.40	165.09	158.65	417,600
2025-08-12	161.92	164.97	161.92	163.89	157.50	279,200
2025-08-11	159.53	163.67	159.45	161.54	155.24	365,800
2025-08-08	165.30	165.30	158.18	159.70	153.47	405,100
2025-08-07	181.00	181.00	164.85	165.41	158.96	621,100

← NewerPage 5 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.