Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-24 | 216.00 | 216.00 | 216.00 | 216.00 | 212.67 | 211 |
| 2026-02-20 | 216.00 | 216.00 | 216.00 | 216.00 | 212.67 | 271 |
| 2026-02-19 | 214.55 | 218.00 | 214.55 | 216.00 | 212.67 | 691 |
| 2026-02-18 | 213.55 | 215.55 | 210.12 | 211.15 | 207.89 | 852 |
| 2026-02-17 | 213.55 | 213.55 | 213.55 | 213.55 | 210.25 | 270 |
| 2026-02-13 | 207.20 | 207.20 | 207.20 | 207.20 | 204.00 | 376 |
| 2026-02-12 | 210.00 | 210.00 | 208.00 | 208.00 | 204.79 | 1,139 |
| 2026-02-11 | 210.00 | 210.50 | 210.00 | 210.50 | 207.25 | 216 |
| 2026-02-10 | 210.06 | 212.00 | 210.00 | 212.00 | 208.73 | 775 |
| 2026-02-09 | 210.00 | 211.00 | 209.00 | 210.01 | 206.77 | 1,652 |
| 2026-02-06 | 216.00 | 216.00 | 209.88 | 213.00 | 209.71 | 1,989 |
| 2026-02-05 | 210.00 | 217.00 | 210.00 | 217.00 | 213.65 | 386 |
| 2026-02-04 | 219.00 | 222.00 | 219.00 | 220.00 | 216.60 | 634 |
| 2026-02-03 | 215.00 | 215.00 | 213.73 | 213.73 | 210.43 | 444 |
| 2026-01-30 | 215.04 | 224.00 | 215.03 | 224.00 | 220.54 | 1,027 |
| 2026-01-29 | 224.15 | 224.15 | 224.15 | 224.15 | 218.92 | 193 |
| 2026-01-26 | 224.15 | 224.15 | 224.15 | 224.15 | 218.92 | 978 |
| 2026-01-23 | 217.00 | 217.25 | 213.50 | 217.25 | 212.18 | 860 |
| 2026-01-19 | 220.10 | 220.10 | 220.10 | 220.10 | 214.96 | 270 |
| 2026-01-16 | 218.00 | 220.10 | 218.00 | 220.10 | 214.96 | 973 |
| 2026-01-14 | 220.00 | 220.10 | 219.47 | 220.10 | 214.96 | 580 |
| 2026-01-13 | 212.13 | 212.13 | 212.13 | 212.13 | 207.18 | 225 |
| 2026-01-09 | 209.00 | 217.77 | 209.00 | 209.00 | 204.12 | 669 |
| 2026-01-08 | 219.29 | 219.29 | 209.00 | 209.00 | 204.12 | 219 |
| 2026-01-07 | 217.17 | 217.17 | 217.17 | 217.17 | 212.10 | 251 |
| 2025-12-29 | 224.13 | 224.13 | 220.00 | 220.00 | 214.86 | 1,140 |
| 2025-12-23 | 224.17 | 224.17 | 224.17 | 224.17 | 218.94 | 159 |
| 2025-12-22 | 220.55 | 230.00 | 220.55 | 230.00 | 224.63 | 257 |
| 2025-12-19 | 230.00 | 235.00 | 225.00 | 230.00 | 224.63 | 960 |
| 2025-12-18 | 233.00 | 233.00 | 230.00 | 230.00 | 224.63 | 392 |
| 2025-12-17 | 230.10 | 230.10 | 225.01 | 225.01 | 219.76 | 445 |
| 2025-12-12 | 236.00 | 236.00 | 234.55 | 234.55 | 229.07 | 566 |
| 2025-12-11 | 234.55 | 235.00 | 234.55 | 235.00 | 229.51 | 301 |
| 2025-12-10 | 235.10 | 235.10 | 235.10 | 235.10 | 229.61 | 122 |
| 2025-12-08 | 235.06 | 235.06 | 235.06 | 235.06 | 229.57 | 132 |
| 2025-12-05 | 235.06 | 235.06 | 235.06 | 235.06 | 229.57 | 105 |
| 2025-12-02 | 235.00 | 235.00 | 235.00 | 235.00 | 229.51 | 123 |
| 2025-11-26 | 240.00 | 240.00 | 240.00 | 240.00 | 234.40 | 107 |
| 2025-11-25 | 234.61 | 234.61 | 234.61 | 234.61 | 229.13 | 120 |
| 2025-11-24 | 250.50 | 250.50 | 235.00 | 239.44 | 233.85 | 1,144 |
| 2025-11-14 | 242.50 | 242.50 | 240.00 | 240.00 | 234.40 | 579 |
| 2025-11-13 | 243.43 | 244.00 | 243.43 | 244.00 | 238.30 | 515 |
| 2025-11-06 | 242.25 | 242.25 | 242.25 | 242.25 | 236.59 | 147 |
| 2025-11-04 | 248.00 | 248.00 | 242.25 | 242.25 | 236.59 | 877 |
| 2025-11-03 | 247.97 | 247.97 | 247.00 | 247.00 | 241.23 | 673 |
| 2025-10-31 | 246.00 | 246.00 | 246.00 | 246.00 | 240.26 | 125 |
| 2025-10-28 | 250.00 | 260.60 | 246.46 | 246.46 | 238.97 | 373 |
| 2025-10-27 | 248.00 | 255.44 | 248.00 | 255.44 | 247.68 | 356 |
| 2025-10-24 | 250.00 | 250.00 | 249.75 | 249.75 | 242.16 | 210 |
| 2025-10-22 | 250.00 | 250.00 | 250.00 | 250.00 | 242.40 | 148 |
| 2025-10-20 | 250.01 | 250.01 | 250.01 | 250.01 | 242.41 | 593 |
← NewerPage 3 of 3 · 171 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.