Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	212.01	212.01	212.01	212.01	212.01	120
2026-10-15	211.00	213.37	211.00	213.37	213.37	400
2026-10-14	211.00	211.00	211.00	211.00	211.00	0
2026-10-13	210.00	211.00	210.00	211.00	211.00	300
2026-10-09	203.00	203.00	203.00	203.00	203.00	0
2026-10-08	203.00	203.00	203.00	203.00	203.00	0
2026-10-07	203.00	203.00	203.00	203.00	203.00	0
2026-10-06	203.00	203.00	203.00	203.00	203.00	0
2026-10-05	203.00	203.00	203.00	203.00	203.00	0
2026-10-02	203.00	203.00	203.00	203.00	203.00	0
2026-10-01	203.00	203.00	203.00	203.00	203.00	0
2026-09-30	203.00	203.00	203.00	203.00	203.00	0
2026-09-29	203.00	203.00	203.00	203.00	203.00	300
2026-09-28	210.00	210.00	210.00	210.00	210.00	0
2026-09-25	210.00	210.00	210.00	210.00	210.00	0
2026-09-24	210.00	210.00	210.00	210.00	210.00	0
2026-09-23	210.00	210.00	210.00	210.00	210.00	0
2026-09-22	210.00	210.00	210.00	210.00	210.00	0
2026-09-21	210.00	210.00	210.00	210.00	210.00	0
2026-09-18	210.00	210.00	210.00	210.00	210.00	0
2026-09-17	210.00	210.00	210.00	210.00	210.00	0
2026-09-16	210.00	210.00	210.00	210.00	210.00	0
2026-09-15	210.00	210.00	210.00	210.00	210.00	0
2026-09-14	210.00	210.00	210.00	210.00	210.00	0
2026-09-11	210.00	210.00	210.00	210.00	210.00	0
2026-09-10	211.00	211.00	210.00	210.00	210.00	400
2026-09-09	209.00	210.00	209.00	210.00	210.00	1,700
2026-09-08	210.00	210.00	210.00	210.00	210.00	0
2026-09-04	210.00	210.00	210.00	210.00	210.00	200
2026-09-03	210.00	210.00	210.00	210.00	210.00	0
2026-09-02	210.00	210.00	210.00	210.00	210.00	0
2026-09-01	210.00	210.00	210.00	210.00	210.00	100
2026-08-31	210.12	210.12	210.12	210.12	210.12	0
2026-08-28	210.12	210.12	210.12	210.12	210.12	300
2026-08-27	213.25	213.25	213.00	213.00	213.00	200
2026-08-26	216.00	216.00	213.00	213.00	213.00	400
2026-08-25	215.05	215.05	215.05	215.05	215.05	0
2026-08-24	215.05	215.05	215.05	215.05	215.05	200
2026-08-21	226.94	226.94	216.00	216.00	216.00	700
2026-08-20	216.00	216.00	216.00	216.00	216.00	100
2026-08-19	215.00	215.00	215.00	215.00	215.00	400
2026-08-18	226.96	226.96	226.96	226.96	226.96	300
2026-08-17	213.36	213.36	213.36	213.36	213.36	0
2026-08-14	214.00	214.00	213.36	213.36	213.36	200
2026-08-13	216.53	216.53	216.38	216.38	216.38	200
2026-08-12	216.35	216.35	216.35	216.35	216.35	0
2026-08-11	216.35	216.35	216.35	216.35	216.35	0
2026-08-10	220.00	220.00	216.35	216.35	216.35	600
2026-08-07	215.05	220.44	215.05	220.44	220.44	300
2026-08-06	216.60	216.60	216.60	216.60	216.60	500
2026-08-05	226.00	226.00	226.00	226.00	226.00	0
2026-08-04	226.01	226.36	226.00	226.00	226.00	1,800
2026-07-31	225.00	225.00	225.00	225.00	225.00	515
2026-07-30	225.02	225.02	225.02	225.02	223.22	143
2026-07-29	220.95	220.95	220.95	220.95	219.18	445
2026-07-27	218.08	221.00	218.08	221.00	219.23	2,814
2026-07-24	214.00	219.00	214.00	219.00	217.25	734
2026-07-23	215.00	215.00	215.00	215.00	213.28	383
2026-07-22	215.00	215.00	215.00	215.00	213.28	329
2026-07-21	215.00	215.00	215.00	215.00	213.28	402

Page 1 of 3 · 171 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
2022-07-29	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	1.0375 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.