Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 296.00 | 311.00 | 293.99 | 295.00 | 260.25 | 592 |
| 2021-11-24 | 292.00 | 292.00 | 281.00 | 281.00 | 247.90 | 564 |
| 2021-11-23 | 295.01 | 295.01 | 294.95 | 294.95 | 260.20 | 485 |
| 2021-11-19 | 305.00 | 305.00 | 298.00 | 298.00 | 262.89 | 454 |
| 2021-11-18 | 306.01 | 306.01 | 306.01 | 306.01 | 269.96 | 248 |
| 2021-11-17 | 335.01 | 335.01 | 305.50 | 305.50 | 269.51 | 902 |
| 2021-11-16 | 353.11 | 353.11 | 340.25 | 340.25 | 300.17 | 580 |
| 2021-11-15 | 340.00 | 365.89 | 340.00 | 365.89 | 322.78 | 557 |
| 2021-11-12 | 330.00 | 330.00 | 330.00 | 330.00 | 291.12 | 366 |
| 2021-11-11 | 316.99 | 330.00 | 316.99 | 330.00 | 291.12 | 693 |
| 2021-11-10 | 325.00 | 325.00 | 312.06 | 312.06 | 275.30 | 600 |
| 2021-11-09 | 290.00 | 310.89 | 290.00 | 310.89 | 274.26 | 917 |
| 2021-11-08 | 286.99 | 286.99 | 286.00 | 286.00 | 252.31 | 859 |
| 2021-11-01 | 275.00 | 276.00 | 275.00 | 276.00 | 243.48 | 394 |
| 2021-10-27 | 275.00 | 275.00 | 275.00 | 275.00 | 241.57 | 276 |
| 2021-10-26 | 272.00 | 272.00 | 267.00 | 267.00 | 234.54 | 538 |
| 2021-10-25 | 273.99 | 288.75 | 264.00 | 275.00 | 241.57 | 2,275 |
| 2021-10-19 | 261.00 | 270.00 | 261.00 | 270.00 | 237.17 | 809 |
| 2021-10-15 | 265.00 | 265.00 | 265.00 | 265.00 | 232.78 | 142 |
← NewerPage 12 of 12 · 679 trading days
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.