Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 372.16 | 418.00 | 372.16 | 418.00 | 371.49 | 504 |
| 2022-05-10 | 411.00 | 411.00 | 411.00 | 411.00 | 365.27 | 205 |
| 2022-05-09 | 411.00 | 411.00 | 411.00 | 411.00 | 365.27 | 288 |
| 2022-05-05 | 388.00 | 425.00 | 388.00 | 425.00 | 377.71 | 1,002 |
| 2022-05-03 | 385.85 | 385.85 | 385.85 | 385.85 | 342.91 | 186 |
| 2022-04-08 | 375.00 | 375.00 | 375.00 | 375.00 | 332.15 | 216 |
| 2022-04-07 | 370.00 | 370.00 | 370.00 | 370.00 | 327.72 | 302 |
| 2022-03-31 | 350.00 | 361.50 | 350.00 | 361.50 | 320.19 | 403 |
| 2022-03-30 | 355.11 | 356.00 | 355.10 | 356.00 | 315.32 | 913 |
| 2022-03-29 | 355.00 | 355.00 | 355.00 | 355.00 | 314.43 | 345 |
| 2022-03-28 | 341.00 | 341.00 | 341.00 | 341.00 | 302.03 | 466 |
| 2022-03-24 | 345.10 | 345.10 | 345.01 | 345.01 | 305.59 | 454 |
| 2022-03-22 | 339.99 | 346.15 | 335.00 | 346.15 | 306.60 | 1,212 |
| 2022-03-21 | 332.00 | 335.00 | 328.43 | 328.43 | 290.90 | 776 |
| 2022-03-18 | 328.00 | 328.00 | 328.00 | 328.00 | 290.52 | 320 |
| 2022-03-15 | 328.00 | 328.00 | 328.00 | 328.00 | 290.52 | 201 |
| 2022-03-14 | 332.00 | 332.00 | 332.00 | 332.00 | 294.06 | 235 |
| 2022-03-09 | 325.00 | 325.00 | 325.00 | 325.00 | 287.86 | 290 |
| 2022-03-08 | 325.00 | 325.00 | 325.00 | 325.00 | 287.86 | 203 |
| 2022-03-07 | 333.00 | 333.00 | 333.00 | 333.00 | 294.95 | 289 |
| 2022-03-04 | 312.15 | 312.15 | 312.15 | 312.15 | 276.48 | 271 |
| 2022-03-01 | 318.01 | 318.01 | 318.01 | 318.01 | 281.67 | 153 |
| 2022-02-25 | 317.27 | 317.27 | 317.27 | 317.27 | 281.02 | 150 |
| 2022-02-24 | 333.13 | 333.13 | 333.13 | 333.13 | 295.06 | 351 |
| 2022-02-18 | 333.00 | 333.00 | 333.00 | 333.00 | 294.95 | 260 |
| 2022-02-16 | 333.00 | 333.00 | 333.00 | 333.00 | 294.95 | 325 |
| 2022-02-14 | 339.00 | 339.00 | 339.00 | 339.00 | 300.26 | 376 |
| 2022-02-11 | 325.20 | 325.20 | 325.20 | 325.20 | 288.04 | 281 |
| 2022-02-10 | 330.00 | 330.00 | 330.00 | 330.00 | 292.29 | 275 |
| 2022-02-07 | 339.99 | 339.99 | 322.00 | 322.00 | 285.21 | 384 |
| 2022-02-04 | 324.10 | 324.10 | 324.10 | 324.10 | 287.07 | 258 |
| 2022-02-03 | 318.62 | 318.62 | 318.62 | 318.62 | 282.21 | 294 |
| 2022-02-01 | 318.00 | 318.00 | 318.00 | 318.00 | 281.66 | 398 |
| 2022-01-31 | 328.96 | 328.96 | 328.96 | 328.96 | 291.37 | 259 |
| 2022-01-27 | 326.00 | 338.18 | 325.20 | 325.20 | 286.89 | 703 |
| 2022-01-21 | 325.01 | 325.01 | 325.01 | 325.01 | 286.72 | 310 |
| 2022-01-20 | 329.90 | 329.90 | 329.90 | 329.90 | 291.03 | 214 |
| 2022-01-17 | 324.03 | 324.03 | 324.03 | 324.03 | 285.86 | 132 |
| 2022-01-13 | 318.00 | 324.00 | 318.00 | 324.00 | 285.83 | 271 |
| 2022-01-12 | 315.22 | 339.44 | 315.22 | 339.44 | 299.45 | 431 |
| 2022-01-07 | 325.01 | 325.01 | 325.01 | 325.01 | 286.72 | 241 |
| 2022-01-06 | 319.11 | 325.00 | 319.11 | 325.00 | 286.71 | 416 |
| 2022-01-05 | 320.62 | 320.62 | 320.62 | 320.62 | 282.85 | 344 |
| 2022-01-04 | 348.99 | 348.99 | 320.62 | 320.62 | 282.85 | 587 |
| 2021-12-31 | 342.23 | 342.23 | 342.23 | 342.23 | 301.91 | 399 |
| 2021-12-30 | 311.02 | 335.50 | 311.02 | 332.26 | 293.12 | 487 |
| 2021-12-29 | 329.99 | 330.00 | 308.60 | 308.60 | 272.24 | 511 |
| 2021-12-23 | 326.90 | 326.90 | 326.90 | 326.90 | 288.39 | 150 |
| 2021-12-22 | 326.89 | 326.89 | 326.89 | 326.89 | 288.38 | 151 |
| 2021-12-20 | 326.99 | 326.99 | 320.50 | 320.50 | 282.74 | 376 |
| 2021-12-17 | 315.00 | 315.00 | 315.00 | 315.00 | 277.89 | 315 |
| 2021-12-13 | 333.99 | 333.99 | 323.97 | 323.97 | 285.80 | 448 |
| 2021-12-10 | 330.50 | 330.50 | 330.50 | 330.50 | 291.56 | 305 |
| 2021-12-08 | 333.00 | 333.00 | 333.00 | 333.00 | 293.77 | 261 |
| 2021-12-07 | 332.00 | 332.00 | 331.99 | 331.99 | 292.88 | 536 |
| 2021-12-06 | 320.00 | 320.00 | 313.05 | 313.05 | 276.17 | 594 |
| 2021-12-01 | 330.00 | 330.00 | 330.00 | 330.00 | 291.12 | 240 |
| 2021-11-30 | 309.02 | 334.99 | 309.02 | 334.99 | 295.53 | 1,673 |
| 2021-11-29 | 309.60 | 334.88 | 309.60 | 334.88 | 295.43 | 739 |
| 2021-11-26 | 287.75 | 312.90 | 282.00 | 308.00 | 271.71 | 1,303 |
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.