Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	153.84	156.80	145.03	145.11	136.51	541,700
2025-02-12	158.00	158.23	156.44	157.40	148.08	183,700
2025-02-11	157.21	158.90	156.79	158.52	149.13	241,500
2025-02-10	155.61	157.98	154.95	157.45	148.12	915,600
2025-02-07	157.17	157.20	155.46	155.57	146.35	295,000
2025-02-06	158.01	160.35	156.31	157.66	148.32	385,000
2025-02-05	160.48	160.48	158.37	160.11	150.63	109,400
2025-02-04	158.89	162.16	158.76	160.14	150.65	456,900
2025-02-03	156.59	160.38	155.28	158.43	149.04	863,900
2025-01-31	163.83	168.00	162.62	163.62	153.93	291,400
2025-01-30	165.38	167.07	164.11	165.88	154.38	696,900
2025-01-29	166.92	167.99	164.76	164.82	153.40	173,900
2025-01-28	169.00	169.05	166.17	167.41	155.81	189,200
2025-01-27	167.05	169.27	167.00	168.96	157.25	362,100
2025-01-24	166.68	167.87	165.56	167.57	155.96	243,400
2025-01-23	160.10	167.42	160.02	166.71	155.16	470,100
2025-01-22	162.26	162.65	159.38	159.62	148.56	322,200
2025-01-21	160.63	162.87	160.63	162.43	151.17	227,400
2025-01-20	160.98	161.43	160.59	161.22	150.05	33,700
2025-01-17	162.43	162.77	160.70	160.99	149.83	236,300
2025-01-16	161.82	162.51	159.47	162.00	150.77	210,900
2025-01-15	162.92	164.13	161.80	161.91	150.69	276,700
2025-01-14	161.03	162.34	160.13	162.18	150.94	425,700
2025-01-13	157.51	161.08	157.50	160.93	149.78	287,500
2025-01-10	157.57	157.68	155.72	157.29	146.39	586,100
2025-01-09	156.49	158.48	156.49	158.10	147.14	241,100
2025-01-08	156.34	157.19	154.85	156.85	145.98	146,600
2025-01-07	156.71	157.80	155.53	156.37	145.53	206,600
2025-01-06	155.48	156.85	154.12	156.23	145.40	273,300
2025-01-03	153.83	155.81	153.36	155.00	144.26	179,900
2025-01-02	151.51	153.72	151.37	153.71	143.06	360,700
2024-12-31	151.90	152.86	150.30	151.22	140.74	171,300
2024-12-30	151.79	152.65	151.47	151.90	141.37	98,700
2024-12-27	152.16	152.90	151.76	152.87	142.28	128,900
2024-12-24	152.11	153.44	151.85	152.11	141.57	68,000
2024-12-23	153.29	154.17	151.17	153.44	142.81	89,100
2024-12-20	151.06	154.21	151.06	153.58	142.94	332,800
2024-12-19	152.84	152.84	150.50	151.31	140.82	239,700
2024-12-18	154.18	156.02	151.72	152.54	141.97	301,000
2024-12-17	154.50	155.60	154.19	154.76	144.03	311,900
2024-12-16	152.90	155.34	152.76	155.14	144.39	191,700
2024-12-13	154.32	154.40	152.24	153.00	142.40	231,200
2024-12-12	154.43	155.18	154.00	154.72	144.00	218,000
2024-12-11	156.65	156.89	154.12	154.72	144.00	244,000
2024-12-10	157.94	157.94	155.63	156.24	145.41	239,400
2024-12-09	153.82	158.37	153.82	157.28	146.38	539,800
2024-12-06	157.45	158.10	153.41	154.07	143.39	379,700
2024-12-05	156.38	156.81	155.37	156.60	145.75	193,700
2024-12-04	156.42	158.88	154.58	156.35	145.51	232,500
2024-12-03	155.94	158.92	155.91	156.42	145.58	301,500
2024-12-02	154.03	155.57	153.30	155.56	144.78	240,200
2024-11-29	153.12	154.49	152.94	154.37	143.67	190,900
2024-11-28	153.18	153.77	152.43	152.94	142.34	60,200
2024-11-27	152.25	154.29	151.97	153.25	142.63	212,800
2024-11-26	155.02	155.02	151.28	152.49	141.92	220,200
2024-11-25	150.51	154.16	150.51	153.72	143.07	522,600
2024-11-22	150.17	151.48	149.69	150.16	139.75	222,600
2024-11-21	151.57	151.57	148.67	150.52	140.09	206,700
2024-11-20	152.31	152.31	151.09	151.46	140.96	186,000
2024-11-19	151.46	152.20	150.52	152.14	141.60	169,700

← NewerPage 8 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.