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

Canadian Tire Corporation, Limited (OP: CDNAF )

101.06 -1.19 (-1.16%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 7, 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 31, 2018 125.44 127.11 125.32 127.11 3,256 -1.05(-0.82%)
May 30, 2018 124.78 128.16 124.40 128.16 2,652 +2.96(+2.36%)
May 29, 2018 126.98 127.28 124.87 125.20 5,555 -2.80(-2.19%)
May 25, 2018 128.00 128.00 128.00 0 -0.70(-0.54%)
May 24, 2018 128.85 128.85 128.29 128.70 820 -0.68(-0.53%)
May 23, 2018 129.08 129.53 128.74 129.38 1,203 -0.37(-0.29%)
May 22, 2018 131.05 131.05 129.75 129.75 2,300 -0.89(-0.68%)
May 18, 2018 130.64 130.64 130.64 0 -0.80(-0.61%)
May 17, 2018 129.97 131.44 129.94 131.44 10,634 +1.42(+1.09%)
May 16, 2018 129.59 130.25 129.59 130.02 8,186 +1.42(+1.10%)
May 15, 2018 128.31 129.01 128.31 128.60 1,420 -0.70(-0.54%)
May 14, 2018 128.39 130.67 128.39 129.30 8,677 +1.82(+1.43%)
May 11, 2018 130.17 130.17 127.48 127.48 7,927 -2.14(-1.65%)
May 10, 2018 127.97 129.62 127.97 129.62 1,100 -6.60(-4.85%)
May 09, 2018 134.02 136.22 133.75 136.22 2,500 +1.37(+1.02%)
May 08, 2018 136.18 136.53 134.36 134.85 2,215 -2.35(-1.71%)
May 07, 2018 137.08 137.92 137.08 137.20 1,600 +1.30(+0.96%)
May 03, 2018 135.90 135.90 135.90 54 +0.33(+0.24%)
May 02, 2018 135.57 135.57 135.57 135.57 125 -0.35(-0.26%)
May 01, 2018 135.92 135.92 135.92 135.92 31,056 +1.32(+0.98%)
Apr 26, 2018 134.60 134.60 134.60 7 +1.41(+1.06%)
Apr 25, 2018 133.19 133.19 133.19 133.19 190 +1.18(+0.89%)
Apr 24, 2018 132.44 132.44 132.01 132.01 601 -0.10(-0.08%)
Apr 20, 2018 132.11 132.11 132.11 0 -0.61(-0.46%)
Apr 18, 2018 132.72 132.72 132.72 0 -1.92(-1.42%)
Apr 12, 2018 134.64 134.64 134.64 872 +1.26(+0.94%)
Apr 05, 2018 133.38 133.38 133.38 0 +1.31(+0.99%)
Apr 04, 2018 129.68 132.07 129.68 132.07 4,112 +1.23(+0.94%)
Apr 03, 2018 130.84 130.84 130.84 130.84 2,829 +1.89(+1.47%)
Apr 02, 2018 128.95 128.95 128.95 128.95 103 -1.02(-0.78%)
Mar 28, 2018 129.97 129.97 129.97 0 +1.85(+1.44%)
Mar 27, 2018 129.00 129.00 128.12 128.12 528 -0.37(-0.29%)
Mar 26, 2018 127.48 128.49 127.48 128.49 1,877 -1.69(-1.30%)
Mar 23, 2018 130.70 130.70 130.18 130.18 7,411 -3.18(-2.38%)
Mar 21, 2018 133.36 133.36 133.36 1,566 +0.36(+0.27%)
Mar 20, 2018 130.84 133.10 130.84 133.00 3,625 +1.94(+1.48%)
Mar 19, 2018 131.06 131.06 131.06 131.06 2,949 -0.52(-0.40%)
Mar 16, 2018 132.76 132.76 131.58 131.58 1,706 -0.94(-0.71%)
Mar 15, 2018 132.52 132.52 132.52 132.52 500 -0.20(-0.15%)
Mar 08, 2018 132.72 132.72 132.72 2,918 -1.24(-0.93%)
Mar 07, 2018 133.09 133.96 132.96 133.96 1,610 +0.77(+0.58%)
Mar 06, 2018 132.37 133.19 132.37 133.19 250 +1.45(+1.10%)
Mar 05, 2018 131.74 131.74 131.74 131.74 4,856 -1.68(-1.26%)
Mar 02, 2018 133.42 133.42 133.42 133.42 2,386 -3.04(-2.23%)
Mar 01, 2018 134.17 136.57 134.17 136.46 4,259 -0.50(-0.37%)
Feb 28, 2018 136.96 136.96 136.96 136.96 5,543 -1.57(-1.13%)
Feb 26, 2018 138.53 138.53 138.53 0 -0.85(-0.61%)
Feb 22, 2018 139.38 139.38 139.38 57 -0.37(-0.26%)
Feb 21, 2018 140.99 140.99 139.06 139.75 360 -0.96(-0.68%)
Feb 20, 2018 140.71 140.71 140.71 140.71 433 +1.82(+1.31%)
Feb 16, 2018 138.89 138.89 138.89 0 +0.52(+0.38%)
Feb 15, 2018 138.45 138.45 137.48 138.37 5,103 +9.41(+7.30%)
Feb 13, 2018 128.96 128.96 128.96 0 +1.56(+1.22%)
Feb 12, 2018 127.40 127.40 127.40 127.40 1,200 -0.06(-0.05%)
Feb 09, 2018 127.46 127.46 127.46 127.46 1,333 -1.55(-1.20%)
Feb 08, 2018 131.99 131.99 129.01 129.01 1,583 -0.08(-0.06%)
Feb 06, 2018 129.09 129.09 129.09 1,236 -2.33(-1.77%)
Feb 05, 2018 131.42 133.43 131.42 513 -2.01(-1.51%)
Feb 02, 2018 134.91 134.91 133.43 133.43 954 -6.28(-4.49%)
Jan 31, 2018 139.71 139.71 139.71 960 +0.00(+0.00%)
Jan 25, 2018 139.71 139.71 139.71 16,136 +1.48(+1.07%)
Jan 24, 2018 137.17 138.26 137.17 138.23 2,359 +0.83(+0.60%)
Jan 23, 2018 138.25 138.25 137.40 137.40 1,150 -0.96(-0.69%)
Jan 22, 2018 139.56 139.56 138.36 138.36 905 +0.51(+0.37%)
Jan 19, 2018 138.30 138.30 137.85 137.85 822 -0.22(-0.16%)
Jan 18, 2018 137.77 138.07 137.77 138.07 6,403 +0.03(+0.02%)
Jan 17, 2018 136.78 138.04 135.72 138.04 9,366 +0.83(+0.60%)
Jan 16, 2018 137.25 137.66 137.01 137.21 22,833 +1.20(+0.88%)
Jan 12, 2018 136.01 136.01 136.01 0 +0.30(+0.22%)
Jan 11, 2018 135.79 135.79 135.71 135.71 1,390 +2.34(+1.75%)
Jan 10, 2018 133.37 133.37 133.37 133.37 776 -2.51(-1.85%)
Jan 08, 2018 135.88 135.88 135.88 2,458 +2.35(+1.76%)
Jan 04, 2018 133.53 133.53 133.53 4,357 +1.45(+1.10%)
Jan 03, 2018 132.08 132.08 132.08 132.08 760 +0.84(+0.64%)
Jan 02, 2018 130.82 131.25 130.82 131.24 7,827 +2.29(+1.78%)
Dec 22, 2017 128.95 128.95 128.95 0 +1.33(+1.04%)
Dec 20, 2017 127.62 127.62 127.62 366 +0.49(+0.38%)
Dec 11, 2017 127.13 127.13 127.13 298 -0.69(-0.54%)
Dec 08, 2017 127.82 127.82 127.81 127.82 1,007 +0.79(+0.63%)
Dec 07, 2017 127.27 127.27 127.03 127.03 2,433 +0.27(+0.21%)
Dec 06, 2017 127.10 127.10 126.76 126.76 603 -1.64(-1.28%)
Dec 04, 2017 128.40 128.40 128.40 1,553 +1.17(+0.92%)
Dec 01, 2017 127.23 127.23 127.23 127.23 100 +0.43(+0.34%)
Nov 28, 2017 126.80 126.80 126.80 5,656 +0.11(+0.09%)
Nov 24, 2017 126.69 126.69 126.69 13 -0.08(-0.06%)
Nov 22, 2017 126.77 126.77 126.77 126.77 240 +0.05(+0.04%)
Nov 20, 2017 126.72 126.72 126.72 2,081 +1.86(+1.49%)
Nov 17, 2017 125.00 125.00 124.86 124.86 308 -1.35(-1.07%)
Nov 15, 2017 126.21 126.21 126.21 1,572 -1.85(-1.45%)
Nov 13, 2017 128.06 128.06 128.06 4,119 +0.41(+0.32%)
Nov 10, 2017 127.65 127.65 127.65 127.65 664 +4.94(+4.02%)
Nov 06, 2017 122.71 122.71 122.71 20 +0.42(+0.34%)
Nov 03, 2017 121.85 122.29 121.85 122.29 399 -0.39(-0.32%)
Nov 02, 2017 121.80 122.70 121.31 122.68 1,847 +0.17(+0.14%)
Nov 01, 2017 122.20 122.51 122.20 122.51 9,924 -1.07(-0.87%)
Oct 30, 2017 123.58 123.58 123.58 46 -2.01(-1.60%)
Oct 24, 2017 125.59 125.59 125.59 0 +0.09(+0.07%)
Oct 23, 2017 125.50 125.50 125.50 125.50 2,400 -0.19(-0.15%)
Oct 19, 2017 125.68 125.68 125.68 10 -2.08(-1.63%)
Oct 18, 2017 127.76 127.76 127.76 127.76 640 +1.28(+1.01%)
Oct 17, 2017 127.89 127.89 125.39 126.48 13,321 +0.97(+0.77%)
Oct 16, 2017 126.21 126.52 125.49 125.51 8,311 -1.22(-0.96%)
Oct 13, 2017 126.73 126.73 126.73 126.73 59,213 +0.16(+0.13%)
Oct 12, 2017 126.57 126.57 126.57 126.57 5,149 +0.44(+0.35%)
Oct 11, 2017 126.13 126.13 126.13 126.13 400 +2.08(+1.68%)
Oct 03, 2017 124.05 124.05 124.05 0 -0.98(-0.78%)
Oct 02, 2017 124.55 125.04 124.55 125.03 600 -0.19(-0.15%)
Sep 29, 2017 125.03 125.23 125.03 125.21 2,388 +0.08(+0.07%)
Sep 28, 2017 125.13 125.13 125.13 125.13 250 +2.92(+2.39%)
Sep 27, 2017 122.00 122.21 122.00 122.21 300 +0.22(+0.18%)
Sep 25, 2017 121.99 121.99 121.99 25 +1.35(+1.12%)
Sep 19, 2017 120.64 120.64 120.64 90 -0.07(-0.06%)
Sep 12, 2017 120.71 120.71 120.71 0 +1.61(+1.35%)
Sep 08, 2017 119.10 119.10 119.10 853 -1.20(-1.00%)
Sep 07, 2017 120.32 120.32 120.27 120.30 8,907 +1.20(+1.01%)
Sep 06, 2017 117.85 119.22 117.85 119.10 4,115 +2.02(+1.73%)
Sep 05, 2017 117.08 117.08 117.08 117.08 100 -0.18(-0.15%)
Sep 01, 2017 117.26 117.26 117.26 117.26 100 -0.28(-0.24%)
Aug 31, 2017 117.54 117.54 117.54 117.54 16,435 -0.66(-0.56%)
Aug 30, 2017 119.75 119.75 118.20 118.20 200 -1.57(-1.31%)
Aug 29, 2017 120.43 120.43 119.73 119.77 660 -2.20(-1.80%)
Aug 23, 2017 121.97 121.97 121.97 83 +0.61(+0.50%)
Aug 22, 2017 121.39 121.39 121.36 121.36 335 +0.46(+0.38%)
Aug 14, 2017 120.90 120.90 120.90 2,715 +0.90(+0.75%)
Aug 11, 2017 118.15 120.00 118.15 120.00 201 +8.01(+7.15%)
Aug 09, 2017 111.99 111.99 111.99 8,799 +0.66(+0.59%)
Aug 08, 2017 112.23 112.23 111.33 111.33 425 -1.52(-1.34%)
Aug 02, 2017 112.85 112.85 112.85 0 -1.09(-0.96%)
Jul 31, 2017 113.94 113.94 113.94 40 -1.03(-0.89%)
Jul 28, 2017 114.17 114.97 114.17 114.97 686 +1.02(+0.90%)
Jul 27, 2017 114.39 114.39 113.95 113.95 668 -1.19(-1.03%)
Jul 26, 2017 114.66 115.14 114.58 115.14 1,250 -0.42(-0.36%)
Jul 25, 2017 115.99 115.99 115.55 115.55 520 +0.35(+0.31%)
Jul 24, 2017 115.20 115.20 115.20 115.20 1,648 +1.35(+1.19%)
Jul 21, 2017 113.90 113.91 113.85 113.85 815 -0.65(-0.57%)
Jul 20, 2017 114.87 115.00 114.49 114.50 2,493 +1.11(+0.98%)
Jul 19, 2017 113.39 113.39 113.39 113.39 275 +0.19(+0.17%)
Jul 14, 2017 113.20 113.20 113.20 0 +2.70(+2.44%)
Jul 06, 2017 110.50 110.50 110.50 0 -1.55(-1.38%)
Jul 05, 2017 112.86 112.91 111.97 112.05 2,000 -1.45(-1.28%)
Jul 03, 2017 113.50 113.50 113.50 113.50 0 +0.00(+0.00%)
Jun 30, 2017 113.50 113.50 113.50 0 +0.76(+0.68%)
Jun 29, 2017 112.74 112.74 112.74 112.74 276 -1.74(-1.52%)
Jun 28, 2017 115.01 115.01 114.48 114.48 351 +3.87(+3.50%)
Jun 21, 2017 110.61 110.61 110.61 7,995 -1.89(-1.68%)
Jun 19, 2017 112.50 112.50 112.50 1,520 -0.39(-0.35%)
Jun 15, 2017 112.90 112.90 112.90 2,952 +0.91(+0.81%)
Jun 14, 2017 111.99 111.99 111.99 111.99 200 -0.12(-0.10%)
Jun 13, 2017 112.02 112.11 112.00 112.11 400 +0.09(+0.08%)
Jun 12, 2017 112.02 112.02 112.02 112.02 1,599 +1.64(+1.49%)
Jun 09, 2017 110.92 110.92 110.38 110.38 688 -0.80(-0.72%)
Jun 08, 2017 111.18 111.18 111.18 111.18 390 -3.11(-2.72%)
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.