Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 185.92 | 186.02 | 184.65 | 185.11 | 177.89 | 364,200 |
| 2025-08-05 | 184.16 | 186.64 | 183.67 | 185.49 | 178.26 | 472,000 |
| 2025-08-01 | 183.94 | 186.00 | 182.32 | 184.03 | 176.85 | 507,200 |
| 2025-07-31 | 185.00 | 186.50 | 184.29 | 185.58 | 178.34 | 283,700 |
| 2025-07-30 | 187.86 | 189.11 | 186.23 | 186.50 | 177.52 | 534,000 |
| 2025-07-29 | 188.01 | 189.69 | 187.92 | 188.00 | 178.95 | 128,700 |
| 2025-07-28 | 189.99 | 190.77 | 188.98 | 189.02 | 179.92 | 139,500 |
| 2025-07-25 | 191.05 | 191.18 | 188.32 | 189.48 | 180.36 | 228,000 |
| 2025-07-24 | 192.69 | 192.91 | 190.93 | 190.99 | 181.80 | 122,800 |
| 2025-07-23 | 192.27 | 194.39 | 192.27 | 192.74 | 183.46 | 89,700 |
| 2025-07-22 | 191.58 | 192.80 | 191.26 | 191.78 | 182.55 | 169,700 |
| 2025-07-21 | 190.92 | 192.29 | 190.06 | 191.48 | 182.26 | 241,900 |
| 2025-07-18 | 191.34 | 191.94 | 190.40 | 191.04 | 181.84 | 104,700 |
| 2025-07-17 | 190.51 | 192.43 | 190.00 | 191.37 | 182.16 | 217,900 |
| 2025-07-16 | 189.70 | 191.27 | 189.44 | 191.14 | 181.94 | 223,000 |
| 2025-07-15 | 189.61 | 191.89 | 189.52 | 189.67 | 180.54 | 276,500 |
| 2025-07-14 | 189.00 | 189.92 | 188.18 | 189.73 | 180.60 | 487,800 |
| 2025-07-11 | 188.35 | 189.85 | 187.87 | 189.10 | 180.00 | 116,800 |
| 2025-07-10 | 188.32 | 190.00 | 185.12 | 188.76 | 179.67 | 321,900 |
| 2025-07-09 | 187.14 | 189.38 | 186.75 | 189.05 | 179.95 | 151,200 |
| 2025-07-08 | 186.24 | 187.92 | 186.19 | 187.31 | 178.29 | 155,700 |
| 2025-07-07 | 185.48 | 187.18 | 185.02 | 185.12 | 176.21 | 256,600 |
| 2025-07-04 | 184.28 | 186.16 | 184.28 | 185.58 | 176.65 | 44,900 |
| 2025-07-03 | 186.60 | 187.20 | 185.24 | 185.54 | 176.61 | 250,000 |
| 2025-07-02 | 186.00 | 186.43 | 181.63 | 186.40 | 177.43 | 385,100 |
| 2025-06-30 | 182.97 | 185.69 | 181.85 | 185.39 | 176.47 | 277,400 |
| 2025-06-27 | 180.21 | 183.25 | 180.15 | 182.75 | 173.95 | 184,100 |
| 2025-06-26 | 182.41 | 182.55 | 181.06 | 181.28 | 172.55 | 192,800 |
| 2025-06-25 | 184.32 | 184.32 | 182.49 | 182.51 | 173.72 | 158,600 |
| 2025-06-24 | 183.95 | 185.24 | 183.44 | 184.49 | 175.61 | 157,400 |
| 2025-06-23 | 183.54 | 185.36 | 183.17 | 183.95 | 175.09 | 214,000 |
| 2025-06-20 | 182.45 | 184.57 | 181.26 | 183.49 | 174.66 | 465,100 |
| 2025-06-19 | 179.46 | 181.74 | 179.46 | 181.49 | 172.75 | 91,800 |
| 2025-06-18 | 179.13 | 180.75 | 179.06 | 180.29 | 171.61 | 154,000 |
| 2025-06-17 | 179.92 | 181.18 | 178.34 | 179.21 | 170.58 | 160,100 |
| 2025-06-16 | 178.19 | 181.79 | 178.19 | 180.00 | 171.34 | 159,900 |
| 2025-06-13 | 179.13 | 179.70 | 177.06 | 177.99 | 169.42 | 123,500 |
| 2025-06-12 | 179.17 | 180.09 | 177.40 | 179.95 | 171.29 | 214,400 |
| 2025-06-11 | 177.65 | 182.14 | 177.65 | 179.16 | 170.54 | 274,300 |
| 2025-06-10 | 177.50 | 178.87 | 177.10 | 177.28 | 168.75 | 165,600 |
| 2025-06-09 | 177.47 | 179.37 | 177.05 | 177.49 | 168.95 | 167,900 |
| 2025-06-06 | 176.31 | 177.91 | 175.92 | 177.30 | 168.77 | 242,000 |
| 2025-06-05 | 174.52 | 176.33 | 173.95 | 176.25 | 167.77 | 203,800 |
| 2025-06-04 | 172.64 | 175.66 | 172.41 | 174.68 | 166.27 | 239,400 |
| 2025-06-03 | 173.82 | 174.16 | 171.36 | 172.53 | 164.22 | 263,000 |
| 2025-06-02 | 173.95 | 175.62 | 173.56 | 173.58 | 165.22 | 360,400 |
| 2025-05-30 | 172.36 | 174.79 | 171.77 | 174.39 | 166.00 | 446,600 |
| 2025-05-29 | 173.55 | 173.80 | 171.55 | 172.49 | 164.19 | 377,500 |
| 2025-05-28 | 170.57 | 173.36 | 170.45 | 173.31 | 164.97 | 234,700 |
| 2025-05-27 | 168.04 | 171.57 | 168.04 | 170.80 | 162.58 | 209,100 |
| 2025-05-26 | 168.11 | 169.33 | 167.47 | 168.68 | 160.56 | 166,800 |
| 2025-05-23 | 168.00 | 168.80 | 167.29 | 168.03 | 159.94 | 123,500 |
| 2025-05-22 | 168.28 | 169.18 | 167.81 | 168.62 | 160.50 | 152,900 |
| 2025-05-21 | 167.63 | 168.77 | 166.08 | 168.16 | 160.07 | 321,800 |
| 2025-05-20 | 166.82 | 169.34 | 166.71 | 168.06 | 159.97 | 209,400 |
| 2025-05-16 | 161.52 | 166.38 | 161.02 | 166.03 | 158.04 | 354,900 |
| 2025-05-15 | 159.41 | 161.41 | 159.41 | 160.80 | 153.06 | 166,500 |
| 2025-05-14 | 159.77 | 160.94 | 157.00 | 159.46 | 151.78 | 378,400 |
| 2025-05-13 | 160.50 | 162.64 | 158.94 | 160.10 | 152.39 | 288,100 |
| 2025-05-12 | 161.35 | 161.35 | 158.12 | 159.96 | 152.26 | 472,900 |
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.