Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	162.00	162.73	159.30	160.01	152.31	347,800
2025-05-08	157.08	163.50	156.95	160.30	152.58	336,500
2025-05-07	152.50	153.20	151.02	153.19	145.82	169,800
2025-05-06	152.23	153.23	151.61	152.25	144.92	283,200
2025-05-05	151.27	152.64	150.30	152.05	144.73	142,800
2025-05-02	150.86	152.35	150.80	150.95	143.68	226,000
2025-05-01	151.55	152.10	150.37	150.77	143.51	1,238,500
2025-04-30	150.19	151.41	149.42	150.88	143.62	147,600
2025-04-29	151.35	152.61	151.35	152.22	143.20	1,045,300
2025-04-28	151.27	153.22	149.60	151.48	142.51	441,600
2025-04-25	150.00	151.47	149.25	151.33	142.37	249,000
2025-04-24	149.12	150.81	149.10	149.54	140.68	275,300
2025-04-23	152.84	153.50	149.41	149.87	140.99	122,600
2025-04-22	148.82	151.91	148.82	151.60	142.62	206,600
2025-04-21	146.75	148.89	145.94	147.92	139.16	259,200
2025-04-17	147.74	148.79	146.64	146.75	138.06	230,900
2025-04-16	147.37	148.00	146.64	146.98	138.27	252,600
2025-04-15	147.86	148.12	146.61	147.55	138.81	234,000
2025-04-14	147.01	148.59	146.47	147.40	138.67	416,800
2025-04-11	145.15	147.08	144.40	145.85	137.21	426,600
2025-04-10	145.09	145.40	142.00	144.54	135.98	262,300
2025-04-09	141.07	146.19	140.10	144.66	136.09	462,500
2025-04-08	146.52	146.52	141.24	142.80	134.34	579,800
2025-04-07	139.98	145.58	139.52	143.86	135.34	462,900
2025-04-04	146.54	147.41	143.60	144.56	136.00	524,900
2025-04-03	149.24	151.18	147.81	148.29	139.51	255,100
2025-04-02	149.78	151.30	149.21	151.02	142.07	153,400
2025-04-01	149.54	152.77	148.90	150.35	141.44	591,500
2025-03-31	148.74	150.81	148.59	149.44	140.59	310,900
2025-03-28	148.99	149.72	148.31	149.27	140.43	210,900
2025-03-27	148.69	150.25	148.62	149.41	140.56	372,100
2025-03-26	151.12	152.12	148.26	148.70	139.89	174,400
2025-03-25	149.47	152.65	149.30	151.38	142.41	315,700
2025-03-24	148.55	150.30	148.55	149.19	140.35	303,800
2025-03-21	148.31	149.25	147.06	147.90	139.14	436,400
2025-03-20	147.81	149.68	147.71	148.53	139.73	249,900
2025-03-19	147.59	148.83	147.17	147.81	139.05	288,100
2025-03-18	144.53	148.17	144.53	147.23	138.51	273,500
2025-03-17	143.58	145.24	143.58	144.53	135.97	264,000
2025-03-14	144.53	145.47	143.46	143.48	134.98	229,900
2025-03-13	146.16	147.49	144.46	144.53	135.97	276,600
2025-03-12	146.96	147.80	145.16	146.94	138.24	254,400
2025-03-11	145.99	147.61	145.43	147.50	138.76	275,100
2025-03-10	145.69	147.47	144.76	146.01	137.36	267,000
2025-03-07	144.11	146.23	144.00	146.20	137.54	371,500
2025-03-06	143.70	145.35	142.38	144.31	135.76	432,000
2025-03-05	142.00	144.48	142.00	143.64	135.13	253,200
2025-03-04	140.00	142.35	139.50	142.06	133.64	213,200
2025-03-03	142.96	143.84	140.08	141.33	132.96	554,300
2025-02-28	143.50	143.50	141.59	142.73	134.28	643,600
2025-02-27	145.81	146.00	143.10	143.43	134.93	317,600
2025-02-26	146.19	147.84	145.89	146.08	137.43	203,400
2025-02-25	143.82	146.10	142.93	146.00	137.35	457,400
2025-02-24	141.47	143.70	141.47	142.43	133.99	296,800
2025-02-21	144.70	144.70	141.67	141.81	133.41	309,400
2025-02-20	148.31	148.31	144.00	144.92	136.34	244,100
2025-02-19	140.99	146.20	140.42	145.09	136.50	509,700
2025-02-18	143.73	143.91	139.88	140.00	131.71	608,400
2025-02-14	142.84	144.45	140.96	143.99	135.46	328,600
2025-02-13	153.84	156.80	145.03	145.11	136.51	541,700

← NewerPage 7 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.