Canadian Tire Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	305.00	305.00	305.00	305.00	277.41	100
2023-05-24	311.00	311.00	311.00	311.00	282.87	103
2023-05-15	325.90	325.90	325.90	325.90	296.42	193
2023-05-11	320.00	320.00	320.00	320.00	291.06	112
2023-05-10	320.00	320.00	320.00	320.00	291.06	327
2023-05-09	319.00	319.00	319.00	319.00	290.15	298
2023-05-05	316.00	316.00	316.00	316.00	287.42	217
2023-05-01	310.00	310.00	310.00	310.00	281.96	179
2023-04-28	314.14	314.14	311.00	311.00	282.87	519
2023-04-25	325.00	325.00	325.00	325.00	293.96	104
2023-04-18	325.00	325.00	325.00	325.00	293.96	165
2023-04-14	325.98	325.98	325.98	325.98	294.85	120
2023-04-12	327.00	327.00	327.00	327.00	295.77	120
2023-04-11	325.00	325.00	315.55	315.55	285.42	356
2023-04-10	314.14	314.14	314.14	314.14	284.14	182
2023-04-03	313.36	313.36	313.36	313.36	283.44	112
2023-03-27	327.00	327.00	327.00	327.00	295.77	222
2023-03-21	327.00	327.00	327.00	327.00	295.77	164
2023-03-16	301.15	308.00	301.15	308.00	278.59	226
2023-03-09	324.99	325.00	324.99	325.00	293.96	509
2023-02-21	305.00	324.50	305.00	324.50	293.51	1,340
2023-02-17	319.99	336.00	319.99	336.00	303.91	895
2023-02-16	312.50	312.50	312.50	312.50	282.66	173
2023-02-15	296.88	296.88	296.88	296.88	268.53	208
2023-02-10	300.00	300.00	300.00	300.00	271.35	188
2023-02-09	300.90	302.10	300.90	302.00	273.16	1,422
2023-02-08	290.00	290.00	285.00	285.00	257.78	312
2023-02-07	286.36	293.00	285.01	293.00	265.02	435
2023-02-06	286.36	286.36	286.36	286.36	259.01	127
2023-02-02	285.00	285.00	285.00	285.00	257.78	198
2023-02-01	290.00	294.00	290.00	294.00	265.92	680
2023-01-31	292.50	292.50	292.50	292.50	264.57	536
2023-01-27	283.10	283.10	283.10	283.10	254.51	277
2023-01-26	283.10	283.10	283.10	283.10	254.51	238
2023-01-25	285.00	285.00	285.00	285.00	256.21	270
2023-01-24	289.10	289.10	285.00	285.00	256.21	528
2023-01-23	291.00	295.00	291.00	295.00	265.20	1,287
2023-01-18	281.11	281.11	280.00	280.00	251.72	441
2023-01-12	290.00	290.00	274.00	290.00	260.71	555
2023-01-06	265.00	270.00	265.00	270.00	242.73	338
2023-01-05	270.02	270.02	270.00	270.00	242.73	357
2023-01-04	252.38	270.00	252.38	270.00	242.73	368
2022-12-29	249.99	249.99	249.99	249.99	224.74	219
2022-12-28	269.99	269.99	269.99	269.99	242.72	210
2022-12-23	265.00	265.00	265.00	265.00	238.23	193
2022-12-19	275.01	275.01	275.00	275.00	247.22	450
2022-12-14	272.00	276.40	265.00	265.00	238.23	447
2022-12-12	275.00	275.00	266.55	270.00	242.73	513
2022-12-09	266.55	277.00	266.55	277.00	249.02	307
2022-12-08	267.00	267.00	267.00	267.00	240.03	230
2022-12-07	272.00	272.00	270.00	270.00	242.73	453
2022-12-06	266.06	266.06	266.06	266.06	239.19	126
2022-12-05	266.00	266.00	266.00	266.00	239.13	312
2022-12-02	294.93	294.93	294.93	294.93	265.14	604
2022-12-01	284.01	284.01	284.01	284.01	255.32	288
2022-11-28	267.00	267.00	267.00	267.00	240.03	269
2022-11-24	253.00	267.00	253.00	267.00	240.03	331
2022-11-22	265.00	265.00	265.00	265.00	238.23	205
2022-11-18	265.00	265.00	260.00	260.00	233.74	604
2022-11-17	269.47	269.47	263.00	263.00	236.44	555

← NewerPage 9 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.