Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Tire Corporation, Limited (OP: CDNAF )

98.11 +1.06 (+1.09%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2013 81.04 81.04 81.04 1,082 -0.19(-0.24%)
May 28, 2013 81.23 81.23 81.23 81.23 200 -0.21(-0.26%)
May 24, 2013 81.44 81.44 81.44 81.44 22,035 +0.06(+0.07%)
May 23, 2013 81.58 81.58 81.38 81.38 200 -0.36(-0.44%)
May 22, 2013 81.74 81.74 81.74 81.74 15,900 -0.33(-0.40%)
May 21, 2013 81.94 82.07 81.94 82.07 300 +0.24(+0.29%)
May 17, 2013 81.83 81.83 81.83 0 -1.20(-1.45%)
May 16, 2013 82.13 83.03 82.13 83.03 1,134 +0.95(+1.16%)
May 15, 2013 82.08 82.08 82.08 82.08 100 -1.41(-1.69%)
May 13, 2013 83.22 83.49 83.22 83.49 600 +9.74(+13.20%)
May 07, 2013 73.75 73.75 73.75 0 +1.13(+1.56%)
May 06, 2013 72.62 72.62 72.62 72.62 1,461 -1.19(-1.61%)
May 02, 2013 73.81 73.81 73.81 0 +0.36(+0.49%)
May 01, 2013 73.45 73.45 73.45 73.45 100 +1.31(+1.81%)
Apr 29, 2013 72.14 72.14 72.14 18,676 -0.04(-0.05%)
Apr 25, 2013 72.18 72.18 72.18 72.18 0 +0.39(+0.54%)
Apr 24, 2013 71.92 72.13 71.79 71.79 400 -0.36(-0.50%)
Apr 23, 2013 72.15 72.15 72.15 72.15 529 +1.20(+1.69%)
Apr 22, 2013 70.95 70.95 70.95 70.95 100 -0.19(-0.27%)
Apr 19, 2013 71.14 71.14 71.14 71.14 100 -0.16(-0.22%)
Apr 18, 2013 71.30 71.30 71.30 71.30 100 +2.00(+2.89%)
Apr 17, 2013 69.30 69.30 69.30 69.30 200 -0.34(-0.49%)
Apr 15, 2013 69.64 69.64 69.64 0 -1.34(-1.89%)
Apr 11, 2013 70.98 70.98 70.98 0 +0.11(+0.16%)
Apr 10, 2013 70.87 70.87 70.87 70.87 100 +0.47(+0.67%)
Apr 09, 2013 70.75 71.12 70.40 70.40 500 +0.26(+0.37%)
Apr 08, 2013 70.10 70.14 70.10 70.14 200 +1.26(+1.83%)
Apr 05, 2013 68.70 69.21 68.70 68.88 600 -2.05(-2.89%)
Apr 03, 2013 70.93 70.93 70.93 0 -0.90(-1.25%)
Apr 01, 2013 71.83 71.83 71.83 71.83 0 +1.13(+1.60%)
Mar 26, 2013 70.70 70.70 70.70 1,379 +0.89(+1.27%)
Mar 25, 2013 69.46 70.15 69.46 69.81 488 +1.36(+1.99%)
Mar 21, 2013 68.45 68.45 68.45 0 +1.77(+2.65%)
Mar 14, 2013 66.68 66.68 66.68 0 -0.47(-0.70%)
Mar 11, 2013 67.15 67.15 67.15 67.15 0 -0.67(-0.98%)
Mar 06, 2013 67.82 67.82 67.82 0 +0.03(+0.04%)
Mar 05, 2013 67.79 67.79 67.79 67.79 100 +0.10(+0.15%)
Mar 04, 2013 67.69 67.69 67.69 67.69 100 +0.75(+1.11%)
Feb 27, 2013 66.94 66.94 66.94 0 -1.06(-1.55%)
Feb 25, 2013 68.00 68.00 68.00 68.00 0 +2.55(+3.90%)
Feb 21, 2013 65.45 65.45 65.45 65.45 0 -1.97(-2.92%)
Feb 14, 2013 67.42 67.42 67.42 0 -1.70(-2.46%)
Feb 07, 2013 69.12 69.12 69.12 0 -0.75(-1.07%)
Feb 05, 2013 69.87 69.87 69.87 0 +0.26(+0.38%)
Jan 31, 2013 69.61 69.61 69.61 0 -0.47(-0.68%)
Jan 30, 2013 70.08 70.08 70.08 70.08 500 -0.01(-0.01%)
Jan 29, 2013 70.09 70.09 70.09 70.09 100 -0.56(-0.79%)
Jan 28, 2013 70.77 70.77 70.65 70.65 600 +1.72(+2.50%)
Jan 24, 2013 68.93 68.93 68.93 0 +0.28(+0.41%)
Jan 23, 2013 68.65 68.65 68.65 68.65 100 +0.02(+0.03%)
Jan 15, 2013 68.63 68.63 68.63 824 -0.17(-0.25%)
Jan 10, 2013 68.80 68.80 68.80 0 +0.69(+1.02%)
Jan 09, 2013 68.11 68.11 68.11 68.11 918 -0.01(-0.02%)
Jan 08, 2013 68.95 68.95 68.12 68.12 4,983 -0.57(-0.82%)
Jan 04, 2013 68.69 68.69 68.69 68.69 0 -0.86(-1.24%)
Jan 03, 2013 69.55 69.55 69.55 69.55 100 +0.67(+0.97%)
Dec 27, 2012 68.88 68.88 68.88 0 -0.92(-1.32%)
Dec 20, 2012 69.80 69.80 69.80 0 -0.89(-1.26%)
Dec 18, 2012 70.69 70.69 70.69 0 -0.85(-1.19%)
Dec 17, 2012 71.54 71.54 71.54 71.54 100 +0.89(+1.26%)
Dec 13, 2012 70.65 70.65 70.65 1,100 -0.28(-0.39%)
Dec 12, 2012 70.93 70.93 70.93 70.93 100 +2.02(+2.93%)
Dec 11, 2012 68.50 68.91 68.50 68.91 5,181 +0.63(+0.92%)
Dec 10, 2012 67.87 68.28 67.87 68.28 200 -0.15(-0.22%)
Dec 06, 2012 68.43 68.43 68.43 68.43 0 +2.20(+3.32%)
Dec 04, 2012 66.23 66.23 66.23 0 -0.51(-0.76%)
Nov 29, 2012 66.74 66.74 66.74 66.74 11,167 +0.11(+0.17%)
Nov 20, 2012 66.63 66.63 66.63 0 +0.37(+0.56%)
Nov 15, 2012 66.26 66.26 66.26 0 -3.46(-4.97%)
Nov 09, 2012 69.72 69.72 69.72 0 -1.59(-2.23%)
Nov 08, 2012 71.31 71.31 71.31 71.31 1,327 -0.53(-0.74%)
Nov 06, 2012 71.84 71.84 71.84 0 -0.18(-0.24%)
Nov 01, 2012 72.02 72.02 72.02 72.02 0 +0.24(+0.33%)
Oct 31, 2012 71.78 71.78 71.78 71.78 200 -0.01(-0.01%)
Oct 26, 2012 71.79 71.79 71.79 0 +0.15(+0.21%)
Oct 25, 2012 71.64 71.77 71.64 71.64 6,637 +0.23(+0.32%)
Oct 22, 2012 71.41 71.41 71.41 0 -1.10(-1.52%)
Oct 17, 2012 72.51 72.51 72.51 72.51 0 +0.08(+0.11%)
Oct 16, 2012 72.43 72.43 72.43 72.43 100 +1.11(+1.56%)
Oct 15, 2012 71.32 71.32 71.32 71.32 5,000 -0.05(-0.07%)
Oct 01, 2012 71.37 71.37 71.37 0 -0.04(-0.06%)
Sep 28, 2012 71.41 71.41 71.41 71.41 100 -1.37(-1.88%)
Sep 26, 2012 72.78 72.78 72.78 0 -0.32(-0.44%)
Sep 25, 2012 73.10 73.10 73.10 73.10 10,141 +0.54(+0.74%)
Sep 18, 2012 72.56 72.56 72.56 0 -0.12(-0.17%)
Sep 17, 2012 73.06 73.06 72.68 72.68 321 +1.44(+2.02%)
Sep 05, 2012 71.24 71.24 71.24 0 -1.96(-2.68%)
Aug 31, 2012 73.20 73.20 73.20 2,834 +1.24(+1.72%)
Aug 30, 2012 71.96 71.96 71.96 71.96 100 +0.09(+0.13%)
Aug 29, 2012 71.87 71.87 71.87 71.87 1,760 +0.67(+0.94%)
Aug 21, 2012 71.20 71.20 71.20 0 +1.47(+2.11%)
Aug 13, 2012 69.73 69.73 69.73 0 +0.53(+0.77%)
Aug 11, 2012 69.40 69.40 69.20 69.20 200 +0.00(+0.00%)
Aug 10, 2012 69.40 69.40 69.20 69.20 200 -0.92(-1.31%)
Aug 09, 2012 69.91 70.27 69.91 70.12 300 +3.06(+4.56%)
Aug 08, 2012 67.06 67.06 67.06 67.06 100 -0.28(-0.42%)
Aug 07, 2012 67.34 67.34 67.34 67.34 100 +1.32(+2.00%)
Aug 02, 2012 66.02 66.02 66.02 0 -0.40(-0.61%)
Aug 01, 2012 66.42 66.42 66.42 66.42 100 -0.49(-0.73%)
Jul 31, 2012 66.85 67.02 66.85 66.91 17,926 +0.42(+0.64%)
Jul 30, 2012 66.49 66.49 66.49 66.49 100 -0.98(-1.45%)
Jul 27, 2012 67.47 67.47 67.47 67.47 100 +2.76(+4.27%)
Jul 24, 2012 64.71 64.71 64.71 0 -0.32(-0.49%)
Jul 23, 2012 65.13 65.13 65.03 65.03 300 -1.13(-1.71%)
Jul 14, 2012 66.16 66.16 66.16 0 +0.00(+0.00%)
Jul 13, 2012 65.93 66.24 65.93 66.16 500 -0.98(-1.46%)
Jul 11, 2012 67.14 67.14 67.14 0 +0.10(+0.15%)
Jul 09, 2012 67.04 67.04 67.04 0 -0.39(-0.58%)
Jul 06, 2012 67.43 67.43 67.43 67.43 200 -1.13(-1.65%)
Jul 05, 2012 68.56 68.56 68.56 68.56 100 -0.67(-0.97%)
Jul 03, 2012 69.23 69.23 69.23 69.23 300 +0.95(+1.39%)
Jul 02, 2012 68.28 68.28 68.28 68.28 200 +2.22(+3.36%)
Jun 28, 2012 66.06 66.06 66.06 100 +0.80(+1.23%)
Jun 25, 2012 65.26 65.26 65.26 0 -1.46(-2.19%)
Jun 22, 2012 66.72 66.72 66.72 66.72 100 -0.48(-0.71%)
Jun 19, 2012 67.20 67.20 67.20 67.20 0 +2.11(+3.24%)
Jun 14, 2012 65.09 65.09 65.09 0 -1.87(-2.79%)
Jun 12, 2012 66.96 66.96 66.96 0 +0.36(+0.54%)
Jun 11, 2012 67.29 67.29 66.60 66.60 1,380 +1.33(+2.04%)
Jun 08, 2012 65.27 65.27 65.27 65.27 100 -2.09(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.