Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	205.90	205.90	203.25	203.25	194.15	615
2025-04-04	205.00	205.00	205.00	205.00	195.82	264
2025-04-03	211.51	211.51	211.51	211.51	202.04	325
2025-03-27	209.00	209.00	208.51	208.51	199.17	427
2025-03-25	215.50	215.50	215.01	215.25	205.61	498
2025-03-24	215.01	215.01	215.01	215.01	205.38	101
2025-03-21	213.25	213.25	213.25	213.25	203.70	101
2025-03-20	214.25	214.25	214.25	214.25	204.66	160
2025-03-19	210.25	210.25	210.25	210.25	200.83	164
2025-03-17	201.12	215.46	201.12	210.26	200.84	1,292
2025-03-14	211.75	211.75	211.75	211.75	202.27	130
2025-03-13	229.00	229.00	222.01	222.01	212.07	386
2025-03-12	223.00	223.00	223.00	223.00	213.01	398
2025-03-10	223.13	230.00	223.13	230.00	219.70	714
2025-03-07	235.00	239.00	235.00	235.00	224.48	886
2025-03-06	228.99	232.25	228.99	232.00	221.61	580
2025-03-05	232.32	232.32	232.02	232.02	221.63	422
2025-03-04	215.00	215.00	215.00	215.00	205.37	305
2025-03-03	236.99	236.99	230.00	230.00	219.70	456
2025-02-27	226.37	226.37	226.37	226.37	216.23	444
2025-02-26	234.00	237.00	234.00	237.00	226.39	518
2025-02-25	232.90	232.90	232.00	232.00	221.61	504
2025-02-24	226.00	226.00	225.50	225.50	215.40	279
2025-02-20	224.90	224.90	224.90	224.90	214.83	214
2025-02-19	225.00	225.00	225.00	225.00	214.92	218
2025-02-18	224.81	224.81	224.81	224.81	214.74	382
2025-02-13	229.99	229.99	223.00	224.00	213.97	635
2025-02-12	228.00	228.00	228.00	228.00	217.79	106
2025-02-11	221.00	221.00	221.00	221.00	211.10	170
2025-02-07	223.00	223.00	220.00	220.00	210.15	341
2025-02-05	213.63	232.32	213.63	232.32	221.92	222
2025-02-03	220.00	220.00	220.00	220.00	210.15	587
2025-01-31	235.00	235.00	235.00	235.00	224.48	328
2025-01-27	234.44	234.44	234.44	234.44	222.25	219
2025-01-24	237.37	245.80	237.37	245.80	233.02	2,412
2025-01-23	228.01	235.20	228.01	235.20	222.97	1,006
2025-01-22	234.02	234.02	234.01	234.01	221.84	337
2025-01-21	226.50	235.00	226.50	235.00	222.78	1,137
2025-01-20	226.50	226.50	223.00	223.00	211.40	649
2025-01-17	222.00	222.00	222.00	222.00	210.46	279
2025-01-16	220.01	221.00	220.01	221.00	209.51	575
2025-01-15	225.00	225.00	220.01	220.01	208.57	517
2025-01-14	226.00	226.00	222.22	222.22	210.67	263
2025-01-13	226.25	228.00	226.00	228.00	216.14	788
2025-01-10	219.96	226.00	219.96	225.00	213.30	1,754
2025-01-09	213.00	215.00	213.00	215.00	203.82	384
2025-01-08	210.00	211.00	210.00	211.00	200.03	629
2025-01-07	205.00	205.00	205.00	205.00	194.34	730
2025-01-03	200.35	214.00	200.35	214.00	202.87	1,026
2025-01-02	192.10	192.10	192.10	192.10	182.11	153
2024-12-30	197.55	197.55	197.55	197.55	187.28	163
2024-12-24	203.00	204.00	199.00	199.00	188.65	1,315
2024-12-23	202.10	202.10	202.05	202.05	191.54	232
2024-12-20	202.06	202.06	202.06	202.06	191.55	159
2024-12-19	208.00	208.00	204.75	204.75	194.10	1,167
2024-12-18	209.00	209.00	209.00	209.00	198.13	211
2024-12-17	207.00	207.50	206.00	207.50	196.71	1,240
2024-12-12	217.01	217.01	216.00	216.00	204.77	484
2024-12-11	215.75	219.99	215.75	219.99	208.55	442
2024-12-10	215.25	215.25	215.25	215.25	204.06	105

← NewerPage 5 of 12 · 678 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.