Canadian Tire Corporation Limited historical data
| 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 |
← NewerPage 2 of 2 · 99 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.