Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	250.15	251.00	246.02	246.02	221.17	779
2022-11-15	257.01	257.01	243.18	250.15	224.88	2,054
2022-11-08	268.00	268.00	268.00	268.00	240.93	132
2022-11-07	270.00	270.00	268.00	270.00	242.73	970
2022-11-02	288.00	288.00	288.00	288.00	258.91	156
2022-10-31	274.50	274.50	274.50	274.50	246.77	290
2022-10-27	275.00	275.00	275.00	275.00	245.76	140
2022-10-26	285.00	285.00	274.28	274.28	245.12	621
2022-10-24	279.13	279.13	279.13	279.13	249.45	211
2022-10-21	287.77	287.77	287.77	287.77	257.17	137
2022-10-18	265.00	269.82	265.00	269.82	241.13	713
2022-10-13	263.51	263.51	263.51	263.51	235.49	217
2022-10-11	284.00	284.00	284.00	284.00	253.81	290
2022-10-05	274.00	298.89	274.00	298.89	267.11	567
2022-10-04	265.03	265.03	265.03	265.03	236.85	220
2022-09-28	266.92	266.92	266.92	266.92	238.54	120
2022-09-26	272.00	272.00	272.00	272.00	243.08	386
2022-09-19	285.00	285.00	272.10	272.10	243.17	268
2022-09-15	303.89	303.89	303.89	303.89	271.58	198
2022-09-14	291.30	303.90	290.45	290.45	259.57	989
2022-09-12	265.36	291.26	265.36	291.26	260.29	441
2022-09-06	270.00	270.00	270.00	270.00	241.29	361
2022-09-02	270.00	270.00	270.00	270.00	241.29	189
2022-08-31	275.47	275.47	275.47	275.47	246.18	161
2022-08-26	265.77	265.77	265.00	265.00	236.83	450
2022-08-25	275.00	275.00	275.00	275.00	245.76	344
2022-08-24	281.00	281.00	281.00	281.00	251.12	194
2022-08-23	284.36	284.36	280.27	280.27	250.47	385
2022-08-22	284.25	284.25	284.25	284.25	254.03	179
2022-08-16	284.25	284.25	284.25	284.25	254.03	310
2022-08-15	283.61	303.00	283.61	303.00	270.79	413
2022-08-11	299.50	299.50	277.00	277.00	247.55	342
2022-08-10	300.00	302.96	275.02	299.95	268.06	1,245
2022-08-09	293.87	293.87	293.87	293.87	262.63	194
2022-08-08	285.31	285.31	285.31	285.31	254.98	156
2022-08-02	299.99	299.99	277.00	277.00	247.55	309
2022-07-29	301.21	302.00	301.21	302.00	269.89	250
2022-07-28	293.00	293.00	293.00	293.00	260.40	221
2022-07-27	293.00	298.96	273.36	273.36	242.94	432
2022-07-22	298.91	298.91	281.90	281.90	250.53	366
2022-07-20	274.00	274.00	274.00	274.00	243.51	160
2022-07-18	280.00	280.00	259.80	274.00	243.51	817
2022-07-12	282.94	282.94	282.94	282.94	251.46	353
2022-07-11	267.35	267.35	267.35	267.35	237.60	248
2022-07-07	273.33	273.33	271.35	271.35	241.16	890
2022-07-05	319.99	319.99	319.99	319.99	284.38	185
2022-06-17	300.15	320.00	300.15	320.00	284.39	1,136
2022-06-16	336.36	336.36	305.00	305.00	271.06	645
2022-06-15	355.00	355.00	355.00	355.00	315.50	289
2022-06-14	355.15	373.33	355.15	373.33	331.79	442
2022-06-09	377.62	377.62	377.62	377.62	335.60	158
2022-06-06	405.00	405.00	405.00	405.00	359.93	151
2022-06-01	387.50	387.50	387.50	387.50	344.38	150
2022-05-31	376.00	376.00	376.00	376.00	334.16	193
2022-05-30	372.00	372.00	372.00	372.00	330.61	273
2022-05-27	387.00	387.00	387.00	387.00	343.94	170
2022-05-26	390.00	390.00	390.00	390.00	346.60	194
2022-05-19	396.00	396.00	396.00	396.00	351.94	143
2022-05-16	409.00	409.00	409.00	409.00	363.49	322
2022-05-13	416.36	416.36	416.36	416.36	370.03	142

← NewerPage 10 of 12 · 679 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.