Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	226.01	226.01	226.01	226.01	210.85	180
2024-06-03	211.00	220.00	211.00	220.00	205.24	590
2024-05-31	225.00	225.00	225.00	225.00	209.90	668
2024-05-30	232.20	232.20	232.20	232.20	216.62	224
2024-05-27	240.00	240.00	235.01	235.01	219.24	500
2024-05-24	246.00	246.00	245.00	245.00	228.56	349
2024-05-23	250.00	250.00	245.00	245.00	228.56	474
2024-05-22	246.06	255.00	246.06	255.00	237.89	1,043
2024-05-21	239.32	245.00	239.32	245.00	228.56	230
2024-05-15	240.00	240.00	240.00	240.00	223.90	310
2024-05-07	240.01	240.01	240.01	240.01	223.91	100
2024-05-06	224.35	235.01	224.35	235.01	219.24	372
2024-04-30	230.00	230.00	230.00	230.00	214.57	336
2024-04-29	249.15	275.36	249.15	275.36	256.88	698
2024-04-23	267.77	267.77	253.33	253.33	234.83	511
2024-04-22	241.41	251.00	241.41	251.00	232.67	1,028
2024-04-19	236.90	249.45	236.90	249.45	231.23	613
2024-04-18	240.00	240.00	228.85	229.00	212.28	1,857
2024-04-17	240.00	241.93	240.00	241.93	224.26	263
2024-04-11	230.25	230.25	230.25	230.25	213.44	111
2024-04-10	248.78	248.78	248.78	248.78	230.61	154
2024-04-09	235.75	235.75	235.75	235.75	218.53	123
2024-04-03	228.88	228.88	228.88	228.88	212.17	184
2024-04-02	243.25	243.25	243.25	243.25	225.49	363
2024-04-01	247.00	247.00	247.00	247.00	228.96	585
2024-03-26	246.09	248.00	246.09	248.00	229.89	262
2024-03-22	258.99	258.99	258.99	258.99	240.08	201
2024-03-21	244.21	244.21	244.21	244.21	226.38	172
2024-03-20	243.87	243.87	243.87	243.87	226.06	171
2024-03-14	250.00	250.00	250.00	250.00	231.74	221
2024-03-12	250.00	250.00	250.00	250.00	231.74	513
2024-03-08	250.00	260.00	250.00	260.00	241.01	618
2024-03-05	244.14	248.00	244.14	248.00	229.89	301
2024-03-04	268.08	268.08	248.00	248.00	229.89	255
2024-02-29	246.00	246.00	246.00	246.00	228.04	135
2024-02-23	249.00	249.00	249.00	249.00	230.82	121
2024-02-22	250.00	250.00	250.00	250.00	231.74	355
2024-02-21	244.65	250.00	244.65	250.00	231.74	773
2024-02-20	244.00	244.00	244.00	244.00	226.18	156
2024-02-16	244.49	244.50	244.49	244.50	226.64	420
2024-02-15	244.00	244.00	244.00	244.00	226.18	337
2024-02-14	244.10	244.10	244.10	244.10	226.27	290
2024-02-13	250.00	250.00	250.00	250.00	231.74	528
2024-02-12	255.99	255.99	249.00	249.00	230.82	795
2024-02-08	269.98	269.98	251.10	258.33	239.46	2,622
2024-02-07	275.00	275.00	275.00	275.00	254.92	162
2024-01-26	275.00	275.00	275.00	275.00	253.30	362
2024-01-22	275.00	275.00	275.00	275.00	253.30	146
2024-01-08	282.00	282.00	280.00	280.00	257.90	689
2024-01-05	280.00	280.00	280.00	280.00	257.90	448
2024-01-04	270.00	270.00	270.00	270.00	248.69	104
2023-12-22	280.00	280.00	280.00	280.00	257.90	120
2023-12-20	268.08	268.08	267.00	267.00	245.93	256
2023-12-15	267.67	288.08	267.67	268.08	246.92	304
2023-12-13	267.67	267.67	267.67	267.67	246.54	212
2023-12-11	261.01	261.01	261.01	261.01	240.41	126
2023-12-08	276.00	280.00	276.00	280.00	257.90	595
2023-12-07	271.11	271.11	271.00	271.00	249.61	235
2023-12-06	255.05	255.05	255.05	255.05	234.92	216
2023-12-05	268.95	268.95	268.95	268.95	247.72	104

← NewerPage 7 of 12 · 677 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.