Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 152.89 | 152.89 | 151.08 | 152.21 | 141.66 | 406,200 |
| 2024-11-15 | 151.54 | 153.00 | 151.21 | 152.95 | 142.35 | 189,000 |
| 2024-11-14 | 151.11 | 153.22 | 151.00 | 151.56 | 141.06 | 183,300 |
| 2024-11-13 | 152.00 | 152.24 | 150.82 | 150.96 | 140.50 | 150,300 |
| 2024-11-12 | 151.55 | 152.28 | 150.89 | 152.08 | 141.54 | 228,300 |
| 2024-11-11 | 154.04 | 155.37 | 150.56 | 151.73 | 141.21 | 146,300 |
| 2024-11-08 | 153.30 | 154.89 | 152.64 | 154.00 | 143.33 | 272,000 |
| 2024-11-07 | 150.00 | 155.51 | 150.00 | 152.66 | 142.08 | 339,500 |
| 2024-11-06 | 151.39 | 151.51 | 148.44 | 149.74 | 139.36 | 250,200 |
| 2024-11-05 | 149.26 | 150.58 | 147.39 | 150.32 | 139.90 | 194,100 |
| 2024-11-04 | 150.11 | 151.55 | 149.51 | 150.00 | 139.60 | 671,800 |
| 2024-11-01 | 148.69 | 150.24 | 147.92 | 150.11 | 139.71 | 247,200 |
| 2024-10-31 | 150.08 | 150.08 | 147.44 | 148.17 | 137.90 | 222,600 |
| 2024-10-30 | 152.82 | 153.05 | 151.98 | 152.13 | 139.96 | 696,200 |
| 2024-10-29 | 157.91 | 158.44 | 152.59 | 153.31 | 141.04 | 216,600 |
| 2024-10-28 | 157.15 | 158.63 | 157.09 | 158.11 | 145.46 | 192,600 |
| 2024-10-25 | 158.17 | 158.98 | 156.59 | 156.92 | 144.36 | 117,500 |
| 2024-10-24 | 158.00 | 158.83 | 156.51 | 158.16 | 145.51 | 169,200 |
| 2024-10-23 | 158.28 | 158.97 | 157.40 | 158.15 | 145.50 | 198,200 |
| 2024-10-22 | 159.48 | 159.71 | 157.18 | 158.62 | 145.93 | 109,400 |
| 2024-10-21 | 159.78 | 161.94 | 159.12 | 159.73 | 146.95 | 140,200 |
| 2024-10-18 | 159.60 | 160.82 | 157.84 | 159.72 | 146.94 | 242,200 |
| 2024-10-17 | 157.49 | 158.81 | 156.92 | 158.81 | 146.10 | 226,000 |
| 2024-10-16 | 157.68 | 158.68 | 157.05 | 157.53 | 144.93 | 298,000 |
| 2024-10-15 | 158.51 | 158.88 | 157.05 | 157.81 | 145.18 | 163,700 |
| 2024-10-11 | 157.43 | 159.09 | 157.43 | 158.95 | 146.23 | 176,500 |
| 2024-10-10 | 157.76 | 158.37 | 156.08 | 157.51 | 144.91 | 245,600 |
| 2024-10-09 | 157.44 | 159.31 | 157.44 | 158.70 | 146.00 | 88,800 |
| 2024-10-08 | 157.64 | 158.42 | 156.75 | 158.29 | 145.63 | 256,500 |
| 2024-10-07 | 157.69 | 157.79 | 156.10 | 157.53 | 144.93 | 226,700 |
| 2024-10-04 | 159.99 | 160.61 | 157.24 | 158.13 | 145.48 | 169,900 |
| 2024-10-03 | 161.24 | 161.45 | 159.02 | 159.31 | 146.56 | 93,400 |
| 2024-10-02 | 161.31 | 163.00 | 160.86 | 161.42 | 148.50 | 95,500 |
| 2024-10-01 | 162.00 | 162.99 | 160.16 | 161.56 | 148.63 | 310,900 |
| 2024-09-30 | 160.43 | 162.29 | 160.43 | 162.09 | 149.12 | 102,800 |
| 2024-09-27 | 161.00 | 162.10 | 160.81 | 161.20 | 148.30 | 298,000 |
| 2024-09-26 | 159.52 | 162.46 | 159.42 | 161.00 | 148.12 | 249,800 |
| 2024-09-25 | 159.68 | 159.85 | 157.48 | 157.70 | 145.08 | 75,300 |
| 2024-09-24 | 159.12 | 159.95 | 158.25 | 159.68 | 146.90 | 84,100 |
| 2024-09-23 | 158.55 | 159.60 | 157.64 | 159.10 | 146.37 | 108,800 |
| 2024-09-20 | 158.26 | 158.99 | 155.33 | 158.78 | 146.08 | 261,700 |
| 2024-09-19 | 161.00 | 161.43 | 157.70 | 158.52 | 145.84 | 160,500 |
| 2024-09-18 | 158.81 | 159.80 | 158.27 | 158.60 | 145.91 | 75,200 |
| 2024-09-17 | 158.17 | 159.04 | 157.28 | 158.82 | 146.11 | 93,900 |
| 2024-09-16 | 159.05 | 159.11 | 156.28 | 157.83 | 145.20 | 106,000 |
| 2024-09-13 | 159.32 | 160.24 | 158.09 | 158.81 | 146.10 | 173,600 |
| 2024-09-12 | 157.50 | 159.32 | 157.50 | 158.72 | 146.02 | 329,700 |
| 2024-09-11 | 154.55 | 157.80 | 154.55 | 157.24 | 144.66 | 190,300 |
| 2024-09-10 | 156.40 | 156.40 | 153.60 | 154.82 | 142.43 | 170,000 |
| 2024-09-09 | 156.70 | 158.40 | 156.29 | 156.54 | 144.02 | 180,400 |
| 2024-09-06 | 156.23 | 156.88 | 154.50 | 156.00 | 143.52 | 122,700 |
| 2024-09-05 | 155.74 | 157.34 | 155.36 | 156.25 | 143.75 | 228,400 |
| 2024-09-04 | 152.65 | 156.27 | 152.35 | 155.45 | 143.01 | 190,300 |
| 2024-09-03 | 152.82 | 153.15 | 150.83 | 152.90 | 140.67 | 175,300 |
| 2024-08-30 | 153.25 | 154.50 | 152.00 | 153.64 | 141.35 | 471,700 |
| 2024-08-29 | 153.90 | 154.44 | 152.35 | 153.44 | 141.16 | 269,400 |
| 2024-08-28 | 156.68 | 156.68 | 153.01 | 153.86 | 141.55 | 259,800 |
| 2024-08-27 | 156.31 | 158.60 | 155.99 | 157.09 | 144.52 | 137,400 |
| 2024-08-26 | 155.45 | 158.07 | 155.45 | 157.30 | 144.71 | 263,700 |
| 2024-08-23 | 152.90 | 156.84 | 151.64 | 154.93 | 142.53 | 167,200 |
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.