Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 250.00 | 255.00 | 250.00 | 255.00 | 247.25 | 427 |
| 2025-09-23 | 246.10 | 246.10 | 246.10 | 246.10 | 238.62 | 139 |
| 2025-09-19 | 256.00 | 256.00 | 256.00 | 256.00 | 248.22 | 151 |
| 2025-09-18 | 259.99 | 259.99 | 259.99 | 259.99 | 252.09 | 145 |
| 2025-09-17 | 255.00 | 260.99 | 255.00 | 260.99 | 253.06 | 2,414 |
| 2025-09-16 | 248.99 | 254.00 | 248.99 | 254.00 | 246.28 | 737 |
| 2025-09-15 | 249.00 | 249.00 | 249.00 | 249.00 | 241.43 | 176 |
| 2025-09-12 | 237.64 | 237.64 | 237.64 | 237.64 | 230.42 | 254 |
| 2025-09-11 | 244.99 | 244.99 | 244.99 | 244.99 | 237.54 | 170 |
| 2025-09-10 | 248.93 | 248.93 | 248.93 | 248.93 | 241.36 | 136 |
| 2025-09-08 | 245.01 | 245.01 | 245.00 | 245.00 | 237.55 | 225 |
| 2025-08-28 | 245.00 | 245.00 | 245.00 | 245.00 | 237.55 | 229 |
| 2025-08-27 | 250.00 | 250.00 | 250.00 | 250.00 | 242.40 | 197 |
| 2025-08-20 | 243.00 | 249.00 | 243.00 | 249.00 | 241.43 | 570 |
| 2025-08-19 | 243.00 | 243.00 | 243.00 | 243.00 | 235.61 | 115 |
| 2025-08-14 | 236.01 | 236.36 | 235.00 | 235.00 | 227.86 | 784 |
| 2025-08-13 | 230.03 | 230.03 | 230.03 | 230.03 | 223.04 | 213 |
| 2025-08-08 | 242.99 | 243.00 | 240.00 | 243.00 | 235.61 | 966 |
| 2025-08-07 | 247.99 | 255.00 | 240.00 | 251.00 | 243.37 | 3,359 |
| 2025-07-31 | 260.00 | 260.00 | 260.00 | 260.00 | 252.10 | 250 |
| 2025-07-30 | 257.02 | 257.25 | 257.02 | 257.25 | 247.71 | 653 |
| 2025-07-24 | 257.00 | 257.00 | 257.00 | 257.00 | 247.47 | 102 |
| 2025-07-23 | 266.99 | 266.99 | 266.99 | 266.99 | 257.09 | 305 |
| 2025-07-21 | 255.00 | 255.00 | 255.00 | 255.00 | 245.54 | 531 |
| 2025-07-18 | 255.00 | 255.00 | 255.00 | 255.00 | 245.54 | 273 |
| 2025-07-17 | 260.00 | 260.00 | 255.00 | 255.00 | 245.54 | 309 |
| 2025-07-16 | 265.50 | 265.50 | 265.50 | 265.50 | 255.65 | 158 |
| 2025-07-15 | 266.34 | 266.34 | 266.34 | 266.34 | 256.46 | 272 |
| 2025-07-11 | 252.00 | 258.58 | 252.00 | 258.58 | 248.99 | 351 |
| 2025-07-10 | 256.00 | 256.00 | 252.10 | 252.10 | 242.75 | 249 |
| 2025-07-09 | 255.01 | 255.01 | 255.00 | 255.00 | 245.54 | 765 |
| 2025-07-07 | 265.00 | 266.00 | 265.00 | 265.00 | 255.17 | 819 |
| 2025-07-02 | 253.00 | 253.00 | 253.00 | 253.00 | 243.62 | 112 |
| 2025-06-30 | 256.06 | 256.06 | 250.00 | 250.00 | 240.73 | 1,092 |
| 2025-06-25 | 261.00 | 261.00 | 261.00 | 261.00 | 251.32 | 238 |
| 2025-06-23 | 268.00 | 268.00 | 266.00 | 266.00 | 256.14 | 327 |
| 2025-06-20 | 268.00 | 268.00 | 268.00 | 268.00 | 258.06 | 105 |
| 2025-06-17 | 274.01 | 274.01 | 266.20 | 266.20 | 256.33 | 1,064 |
| 2025-06-16 | 270.00 | 273.99 | 270.00 | 273.99 | 263.83 | 508 |
| 2025-06-12 | 271.00 | 271.00 | 265.04 | 265.05 | 255.22 | 1,922 |
| 2025-06-11 | 255.00 | 255.45 | 255.00 | 255.45 | 245.98 | 386 |
| 2025-06-10 | 245.17 | 247.17 | 245.17 | 247.00 | 237.84 | 906 |
| 2025-06-09 | 246.00 | 246.00 | 246.00 | 246.00 | 236.88 | 213 |
| 2025-06-06 | 263.00 | 263.00 | 245.01 | 245.01 | 235.92 | 575 |
| 2025-06-04 | 264.01 | 264.01 | 264.01 | 264.01 | 254.22 | 230 |
| 2025-06-03 | 259.50 | 263.00 | 255.99 | 262.00 | 252.28 | 1,427 |
| 2025-06-02 | 250.00 | 255.00 | 250.00 | 255.00 | 245.54 | 691 |
| 2025-05-29 | 246.00 | 246.00 | 246.00 | 246.00 | 236.88 | 299 |
| 2025-05-28 | 245.00 | 249.00 | 245.00 | 249.00 | 239.77 | 1,377 |
| 2025-05-20 | 235.00 | 240.00 | 235.00 | 240.00 | 231.10 | 1,117 |
| 2025-05-16 | 233.00 | 233.00 | 233.00 | 233.00 | 224.36 | 156 |
| 2025-05-15 | 225.01 | 225.01 | 225.01 | 225.01 | 216.67 | 232 |
| 2025-05-14 | 235.00 | 235.00 | 235.00 | 235.00 | 226.29 | 200 |
| 2025-05-12 | 229.00 | 229.00 | 229.00 | 229.00 | 220.51 | 283 |
| 2025-05-09 | 229.00 | 229.00 | 219.00 | 229.00 | 220.51 | 713 |
| 2025-05-05 | 228.00 | 228.00 | 228.00 | 228.00 | 219.55 | 112 |
| 2025-05-01 | 222.00 | 222.00 | 222.00 | 222.00 | 213.77 | 141 |
| 2025-04-21 | 222.00 | 222.00 | 222.00 | 222.00 | 212.06 | 115 |
| 2025-04-15 | 216.00 | 218.50 | 216.00 | 218.50 | 208.72 | 1,117 |
| 2025-04-14 | 215.00 | 217.00 | 210.00 | 210.00 | 200.60 | 353 |
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.