Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-09	220.25	221.88	218.25	221.88	210.34	1,222
2024-12-05	222.75	222.75	222.75	222.75	211.17	520
2024-11-29	223.50	223.50	223.50	223.50	211.88	108
2024-11-21	233.56	233.56	233.56	233.56	221.42	100
2024-11-19	222.25	222.25	222.25	222.25	210.69	200
2024-11-13	223.00	223.00	223.00	223.00	211.40	243
2024-11-12	224.75	224.75	224.00	224.00	212.35	251
2024-11-07	226.00	231.75	226.00	228.01	216.15	783
2024-11-06	226.37	226.37	220.00	220.00	208.56	1,486
2024-11-05	225.00	225.00	225.00	225.00	213.30	178
2024-10-28	231.75	231.75	231.75	231.75	217.99	102
2024-10-24	232.36	232.36	232.00	232.00	218.23	310
2024-10-16	229.00	229.10	229.00	229.00	215.40	492
2024-10-15	230.15	230.15	230.15	230.15	216.49	169
2024-10-09	230.00	230.00	230.00	230.00	216.34	194
2024-10-08	231.00	231.00	230.00	230.00	216.34	335
2024-10-07	232.74	232.74	232.74	232.74	218.92	334
2024-10-04	223.36	223.36	223.36	223.36	210.10	160
2024-10-01	223.36	223.36	223.36	223.36	210.10	100
2024-09-27	220.10	220.10	220.10	220.10	207.03	137
2024-09-26	234.99	234.99	234.99	234.99	221.04	125
2024-09-25	226.66	237.64	220.01	237.64	223.53	1,405
2024-09-24	226.66	226.66	226.66	226.66	213.20	140
2024-09-23	226.66	226.66	226.66	226.66	213.20	102
2024-09-17	231.00	231.00	231.00	231.00	217.29	177
2024-09-12	226.36	230.49	225.00	230.49	216.81	674
2024-09-09	230.00	230.00	230.00	230.00	216.34	311
2024-09-06	230.00	238.36	230.00	238.36	224.21	680
2024-08-27	230.00	230.00	230.00	230.00	216.34	338
2024-08-26	216.96	240.75	216.96	230.00	216.34	919
2024-08-22	230.16	230.16	220.00	220.00	206.94	696
2024-08-19	244.44	244.44	244.44	244.44	229.93	287
2024-08-14	224.99	225.00	224.99	225.00	211.64	318
2024-08-13	220.00	220.00	220.00	220.00	206.94	202
2024-08-12	215.00	215.00	215.00	215.00	202.24	176
2024-08-07	202.26	202.26	202.00	202.00	190.01	345
2024-08-06	229.19	232.99	216.38	216.38	203.53	536
2024-07-31	215.00	215.00	215.00	215.00	202.24	120
2024-07-30	213.00	213.00	213.00	213.00	198.71	195
2024-07-29	213.00	213.00	208.00	208.00	194.04	411
2024-07-26	216.21	216.21	216.21	216.21	201.70	200
2024-07-25	213.00	213.00	210.01	210.01	195.92	332
2024-07-23	229.79	229.79	229.79	229.79	214.37	110
2024-07-17	210.00	210.00	210.00	210.00	195.91	263
2024-07-16	210.00	210.00	210.00	210.00	195.91	461
2024-07-15	208.00	210.00	208.00	210.00	195.91	534
2024-07-12	202.50	215.74	202.50	215.74	201.26	562
2024-07-11	210.10	210.10	210.10	210.10	196.00	256
2024-07-09	219.99	219.99	215.00	215.00	200.57	269
2024-07-08	215.01	215.01	215.01	215.01	200.58	105
2024-07-04	218.00	218.00	218.00	218.00	203.37	141
2024-07-03	219.96	219.97	219.96	219.97	205.21	451
2024-07-02	221.00	225.00	215.00	225.00	209.90	500
2024-06-26	221.50	221.50	221.50	221.50	206.64	100
2024-06-21	218.00	218.00	218.00	218.00	203.37	110
2024-06-19	218.09	218.09	218.09	218.09	203.46	380
2024-06-18	220.00	220.00	220.00	220.00	205.24	413
2024-06-13	232.00	232.00	231.00	231.00	215.50	440
2024-06-11	225.55	225.55	225.55	225.55	210.42	189
2024-06-06	231.31	231.31	223.63	223.63	208.62	350

← NewerPage 6 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.