Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	214.00	215.00	214.00	215.00	213.28	794
2026-07-16	212.00	212.00	211.50	211.50	209.81	417
2026-07-14	212.00	212.00	211.95	211.99	210.29	1,014
2026-07-13	211.00	212.00	211.00	212.00	210.30	870
2026-07-07	211.11	211.11	211.00	211.00	209.31	334
2026-07-06	212.00	212.00	210.10	212.00	210.30	545
2026-06-26	215.00	215.00	215.00	215.00	213.28	158
2026-06-25	212.01	212.03	212.00	212.00	210.30	504
2026-06-24	210.02	210.02	210.00	210.00	208.32	230
2026-06-17	209.50	209.50	209.50	209.50	207.82	105
2026-06-16	210.88	210.88	209.00	209.00	207.33	687
2026-06-15	210.43	211.00	209.51	211.00	209.31	1,194
2026-06-12	210.17	210.17	210.17	210.17	208.49	224
2026-06-11	209.55	209.55	209.55	209.55	207.87	257
2026-06-10	209.51	210.00	209.51	210.00	208.32	909
2026-06-09	210.00	210.00	210.00	210.00	208.32	472
2026-06-05	208.09	210.00	208.09	210.00	208.32	1,687
2026-06-04	206.28	208.08	206.28	208.08	206.42	379
2026-06-03	206.17	206.17	206.17	206.17	204.52	563
2026-06-02	214.34	214.34	207.00	207.00	205.34	1,274
2026-06-01	213.00	216.00	200.01	216.00	214.27	906
2026-05-27	214.12	214.12	214.00	214.00	212.29	309
2026-05-21	215.00	215.00	215.00	215.00	213.28	169
2026-05-20	224.04	224.04	216.00	216.00	214.27	1,507
2026-05-19	216.06	216.06	216.06	216.06	214.33	330
2026-05-15	220.00	220.00	215.00	215.00	213.28	1,146
2026-05-13	222.00	222.00	222.00	222.00	220.22	105
2026-05-12	225.02	225.02	222.03	222.03	220.25	871
2026-05-11	224.00	224.00	224.00	224.00	222.21	206
2026-05-08	221.20	231.01	221.20	231.01	229.16	324
2026-05-07	221.17	221.20	221.17	221.20	219.43	285
2026-05-04	225.57	225.57	224.87	225.00	223.20	703
2026-05-01	219.00	219.00	219.00	219.00	217.25	171
2026-04-30	225.00	237.73	216.27	237.73	235.83	376
2026-04-29	226.50	239.98	226.50	239.98	236.27	1,513
2026-04-27	214.25	229.99	214.25	229.99	226.44	244
2026-04-23	223.65	225.00	223.65	225.00	221.53	2,046
2026-04-22	219.99	223.65	219.99	223.65	220.20	840
2026-04-21	219.99	219.99	219.99	219.99	216.59	192
2026-04-17	213.12	213.12	213.00	213.00	209.71	487
2026-04-16	215.50	215.50	215.50	215.50	212.17	267
2026-04-15	215.50	215.50	215.50	215.50	212.17	140
2026-04-14	219.96	219.96	219.96	219.96	216.56	236
2026-04-13	214.44	218.00	214.00	218.00	214.63	612
2026-04-10	211.01	211.01	211.01	211.01	207.75	367
2026-04-09	216.93	216.93	210.22	210.22	206.97	590
2026-04-08	213.29	217.50	213.29	217.43	214.07	904
2026-04-07	215.00	215.00	214.87	214.87	211.55	385
2026-04-06	210.01	210.06	210.00	210.00	206.76	609
2026-03-30	211.00	211.00	208.88	208.88	205.65	230
2026-03-26	208.00	213.93	207.70	213.93	210.63	415
2026-03-25	204.32	204.32	204.32	204.32	201.17	763
2026-03-24	214.50	214.50	214.50	214.50	211.19	202
2026-03-19	211.00	211.00	211.00	211.00	207.74	275
2026-03-12	225.95	225.95	225.95	225.95	222.46	214
2026-03-03	220.00	220.00	217.50	217.50	214.14	344
2026-03-02	228.00	228.00	228.00	228.00	224.48	336
2026-02-27	216.00	220.00	211.11	220.00	216.60	1,012
2026-02-26	216.00	216.00	216.00	216.00	212.67	239
2026-02-25	216.21	216.21	216.21	216.21	212.87	263

← NewerPage 2 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.