Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	268.95	268.95	268.95	268.95	247.72	104
2023-12-04	267.00	267.00	267.00	267.00	245.93	532
2023-12-01	264.94	265.00	264.94	265.00	244.08	610
2023-11-29	268.00	268.00	268.00	268.00	246.85	118
2023-11-28	264.64	264.64	264.64	264.64	243.75	135
2023-11-27	260.00	260.00	260.00	260.00	239.48	327
2023-11-24	269.00	269.00	260.00	260.00	239.48	369
2023-11-20	256.36	256.36	256.36	256.36	236.13	288
2023-11-16	272.00	272.00	272.00	272.00	250.53	101
2023-11-15	272.00	272.00	272.00	272.00	250.53	225
2023-11-14	262.22	278.20	257.77	257.77	237.43	2,697
2023-11-13	253.36	253.36	253.36	253.36	233.36	143
2023-11-10	261.10	261.10	259.59	259.59	239.10	262
2023-11-08	264.94	264.94	264.94	264.94	244.03	279
2023-11-07	250.00	250.00	250.00	250.00	230.27	211
2023-11-02	266.52	266.53	266.50	266.50	245.47	536
2023-10-31	266.50	266.50	266.50	266.50	245.47	348
2023-10-27	270.00	270.00	270.00	270.00	247.10	147
2023-10-26	270.00	270.00	270.00	270.00	247.10	204
2023-10-25	267.18	281.11	267.18	270.00	247.10	902
2023-10-20	268.68	268.68	268.68	268.68	245.89	107
2023-10-12	282.36	282.36	282.36	282.36	258.41	100
2023-10-11	272.00	272.00	272.00	272.00	248.93	100
2023-10-05	280.00	280.00	266.00	266.00	243.44	310
2023-09-26	281.02	286.66	275.00	285.00	260.83	635
2023-09-25	291.91	292.78	277.07	292.78	267.95	329
2023-09-22	275.01	280.00	275.01	280.00	256.25	220
2023-09-20	278.95	281.00	278.95	281.00	257.17	1,333
2023-09-14	274.44	294.44	274.02	294.44	269.47	318
2023-09-12	275.55	275.55	275.55	275.55	252.18	127
2023-09-08	274.44	289.99	273.33	289.99	265.40	334
2023-09-05	294.94	295.55	285.00	285.00	260.83	716
2023-09-01	288.00	288.00	273.73	273.73	250.51	300
2023-08-31	265.35	288.88	265.35	288.88	264.38	216
2023-08-30	268.08	268.08	268.08	268.08	245.34	155
2023-08-29	286.36	286.36	266.36	266.36	243.77	286
2023-08-28	263.36	263.36	263.36	263.36	241.02	106
2023-08-15	284.00	284.00	284.00	284.00	259.91	481
2023-08-11	271.36	297.89	271.36	297.89	272.63	375
2023-08-09	264.11	289.99	264.10	289.99	265.40	426
2023-08-04	280.00	280.00	280.00	280.00	256.25	105
2023-07-31	278.00	278.00	278.00	278.00	254.42	609
2023-07-28	280.00	280.00	280.00	280.00	256.25	146
2023-07-26	286.00	286.00	286.00	286.00	260.13	1,157
2023-07-25	287.47	287.47	287.47	287.47	261.47	100
2023-07-24	290.01	300.00	290.01	300.00	272.87	324
2023-07-21	299.00	299.00	295.00	295.00	268.32	254
2023-07-20	298.00	298.89	298.00	298.89	271.86	633
2023-07-18	289.15	294.00	289.15	294.00	267.41	502
2023-07-17	297.00	297.00	296.00	296.00	269.23	220
2023-07-14	290.30	296.00	290.30	296.00	269.23	609
2023-07-13	270.37	292.92	270.37	292.92	266.43	320
2023-07-12	268.88	287.00	268.88	271.50	246.94	737
2023-07-07	266.66	266.66	264.11	264.11	240.22	327
2023-07-06	292.79	292.99	292.00	292.00	265.59	406
2023-07-05	254.80	254.80	254.80	254.80	231.75	232
2023-06-30	288.00	288.00	288.00	288.00	261.95	155
2023-06-07	288.08	288.08	288.08	288.08	262.02	196
2023-05-29	313.50	313.67	313.50	313.67	285.30	747
2023-05-26	318.85	318.85	311.04	311.13	282.99	437

← NewerPage 8 of 12 · 679 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.