Canadian Tire Corporation Limited historical data
| 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 |
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.