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

Canadian Tire Corporation, Limited (TSX: CTC-A )

136.04 +4.41 (+3.35%)
Streaming Delayed Price Updated: 4:00 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 31, 2024 132.00 136.20 131.31 136.04 386,535 +4.41(+3.35%)
May 30, 2024 133.07 133.65 131.35 131.63 150,594 -1.39(-1.04%)
May 29, 2024 133.52 135.11 132.55 133.02 263,234 -1.65(-1.23%)
May 28, 2024 136.45 136.45 133.38 134.67 149,801 -2.43(-1.77%)
May 27, 2024 136.76 137.56 136.01 137.10 44,521 +0.35(+0.26%)
May 24, 2024 139.41 140.15 136.51 136.75 180,400 -2.60(-1.87%)
May 23, 2024 141.43 141.78 138.56 139.35 102,736 -2.02(-1.43%)
May 22, 2024 142.50 142.50 140.37 141.37 245,159 -1.69(-1.18%)
May 21, 2024 145.35 145.35 142.02 143.06 274,272 -1.11(-0.77%)
May 17, 2024 144.17 0 +1.89(+1.33%)
May 16, 2024 142.66 142.95 141.31 142.28 121,296 -0.35(-0.25%)
May 15, 2024 144.48 145.42 142.53 142.63 157,887 -1.67(-1.16%)
May 14, 2024 145.71 146.15 143.49 144.30 198,915 -0.97(-0.67%)
May 13, 2024 144.15 145.80 144.15 145.27 399,896 +1.20(+0.83%)
May 10, 2024 146.00 147.00 142.63 144.07 463,350 -1.58(-1.08%)
May 09, 2024 137.99 146.63 137.96 145.65 607,705 +9.35(+6.86%)
May 08, 2024 134.49 137.05 134.00 136.30 260,969 +0.48(+0.35%)
May 07, 2024 136.84 137.00 135.41 135.82 295,850 -0.79(-0.58%)
May 06, 2024 135.00 136.88 134.99 136.61 207,896 +2.60(+1.94%)
May 03, 2024 133.46 134.55 132.77 134.01 195,402 +1.52(+1.15%)
May 02, 2024 133.24 133.41 131.52 132.49 319,107 +0.04(+0.03%)
May 01, 2024 132.81 133.69 130.74 132.45 439,967 -0.54(-0.41%)
Apr 30, 2024 133.46 133.79 132.09 132.99 274,732 -0.82(-0.61%)
Apr 29, 2024 134.94 135.94 133.13 133.81 307,295 -2.74(-2.01%)
Apr 26, 2024 135.21 137.23 135.00 136.55 256,403 +1.49(+1.10%)
Apr 25, 2024 134.33 135.82 133.23 135.06 247,462 -0.97(-0.71%)
Apr 24, 2024 136.49 138.71 135.89 136.03 454,819 -0.58(-0.42%)
Apr 23, 2024 134.96 138.15 134.96 136.61 235,914 +1.70(+1.26%)
Apr 22, 2024 132.07 135.11 132.07 134.91 233,940 +2.65(+2.00%)
Apr 19, 2024 129.56 132.28 129.13 132.26 252,809 +2.70(+2.08%)
Apr 18, 2024 129.22 130.33 128.83 129.56 331,422 +0.99(+0.77%)
Apr 17, 2024 128.19 129.20 127.59 128.57 308,565 +0.68(+0.53%)
Apr 16, 2024 127.42 128.85 126.26 127.89 154,013 +0.12(+0.09%)
Apr 15, 2024 128.43 128.82 126.28 127.77 286,558 -0.05(-0.04%)
Apr 12, 2024 129.11 129.11 126.25 127.82 332,674 -1.76(-1.36%)
Apr 11, 2024 130.00 131.01 128.44 129.58 201,748 -1.18(-0.90%)
Apr 10, 2024 132.64 133.10 130.11 130.76 431,880 -2.96(-2.21%)
Apr 09, 2024 133.40 134.36 132.76 133.72 93,448 +0.32(+0.24%)
Apr 08, 2024 134.44 135.37 132.66 133.40 280,597 -0.46(-0.34%)
Apr 05, 2024 133.75 134.89 133.16 133.86 273,887 +0.01(+0.01%)
Apr 04, 2024 135.10 135.50 133.30 133.85 89,718 -0.09(-0.07%)
Apr 03, 2024 133.46 135.24 132.88 133.94 236,304 -0.02(-0.01%)
Apr 02, 2024 133.98 134.98 132.90 133.96 149,526 -0.74(-0.55%)
Apr 01, 2024 134.60 135.13 132.57 134.70 121,647 -0.40(-0.30%)
Mar 28, 2024 135.10 0 +0.75(+0.56%)
Mar 27, 2024 133.02 134.46 132.83 134.35 145,496 +2.10(+1.59%)
Mar 26, 2024 131.87 133.04 130.70 132.25 102,011 +0.78(+0.59%)
Mar 25, 2024 133.16 134.09 131.47 131.47 109,899 -2.04(-1.53%)
Mar 22, 2024 133.90 134.97 132.88 133.51 96,655 -0.38(-0.28%)
Mar 21, 2024 135.34 135.34 133.67 133.89 114,235 -0.70(-0.52%)
Mar 20, 2024 132.40 135.45 131.76 134.59 198,871 +2.43(+1.84%)
Mar 19, 2024 129.42 133.10 129.40 132.16 227,332 +2.56(+1.98%)
Mar 18, 2024 132.52 132.52 129.42 129.60 200,524 -2.28(-1.73%)
Mar 15, 2024 133.99 134.26 131.67 131.88 1,663,014 -2.49(-1.85%)
Mar 14, 2024 135.21 135.21 132.82 134.37 355,093 -1.06(-0.78%)
Mar 13, 2024 135.68 136.41 135.14 135.43 136,143 -0.41(-0.30%)
Mar 12, 2024 135.68 136.21 134.59 135.84 114,020 +0.51(+0.38%)
Mar 11, 2024 136.00 136.94 134.76 135.33 168,675 -1.01(-0.74%)
Mar 08, 2024 136.20 137.38 136.10 136.34 220,039 +0.35(+0.26%)
Mar 07, 2024 136.41 136.95 135.44 135.99 239,561 +0.16(+0.12%)
Mar 06, 2024 138.30 138.30 135.39 135.83 154,246 -1.39(-1.01%)
Mar 05, 2024 136.00 137.44 135.67 137.22 207,007 +0.68(+0.50%)
Mar 04, 2024 138.23 138.69 136.29 136.54 138,393 -1.69(-1.22%)
Mar 01, 2024 138.25 138.93 137.20 138.23 113,742 +0.13(+0.09%)
Feb 29, 2024 140.49 140.49 137.72 138.10 285,021 -1.54(-1.10%)
Feb 28, 2024 138.29 139.87 137.86 139.64 171,828 +0.93(+0.67%)
Feb 27, 2024 139.00 140.10 137.01 138.71 329,661 -0.67(-0.48%)
Feb 26, 2024 141.61 142.45 139.28 139.38 286,008 -2.53(-1.78%)
Feb 23, 2024 141.19 142.49 140.70 141.91 176,820 +0.51(+0.36%)
Feb 22, 2024 140.96 141.60 139.58 141.40 199,771 +0.79(+0.56%)
Feb 21, 2024 139.55 141.05 139.01 140.61 417,564 +1.05(+0.75%)
Feb 20, 2024 138.70 140.00 136.30 139.56 700,312 -0.45(-0.32%)
Feb 16, 2024 140.01 0 -0.49(-0.35%)
Feb 15, 2024 132.00 141.58 128.88 140.50 544,871 -0.38(-0.27%)
Feb 14, 2024 139.87 141.44 139.68 140.88 250,066 +2.12(+1.53%)
Feb 13, 2024 141.00 141.22 137.50 138.76 398,189 -3.73(-2.62%)
Feb 12, 2024 141.00 144.55 141.00 142.49 562,566 +1.47(+1.04%)
Feb 09, 2024 142.96 143.71 140.57 141.02 158,818 -2.04(-1.43%)
Feb 08, 2024 140.97 143.34 140.30 143.06 277,027 +2.12(+1.50%)
Feb 07, 2024 143.21 144.56 140.42 140.94 270,244 -4.12(-2.84%)
Feb 06, 2024 141.99 145.53 141.91 145.06 81,834 +2.79(+1.96%)
Feb 05, 2024 145.25 145.26 141.78 142.27 153,134 -4.05(-2.77%)
Feb 02, 2024 144.00 146.95 142.39 146.32 296,778 +1.90(+1.32%)
Feb 01, 2024 143.04 144.51 142.90 144.42 146,969 +1.52(+1.06%)
Jan 31, 2024 144.22 144.41 142.12 142.90 171,963 -1.17(-0.81%)
Jan 30, 2024 146.13 146.36 144.03 144.07 133,619 -3.85(-2.60%)
Jan 29, 2024 148.04 148.55 146.26 147.92 215,973 -0.08(-0.05%)
Jan 26, 2024 148.59 150.16 147.84 148.00 237,946 +0.11(+0.07%)
Jan 25, 2024 148.49 148.49 146.72 147.89 176,813 +0.61(+0.41%)
Jan 24, 2024 148.76 149.53 147.22 147.28 282,431 -0.31(-0.21%)
Jan 23, 2024 145.93 148.73 145.93 147.59 386,510 +1.88(+1.29%)
Jan 22, 2024 146.60 147.25 145.30 145.71 355,680 -0.53(-0.36%)
Jan 19, 2024 144.70 146.35 143.19 146.24 278,041 +1.58(+1.09%)
Jan 18, 2024 146.74 146.81 144.64 144.66 325,892 -1.05(-0.72%)
Jan 17, 2024 144.26 145.84 143.50 145.71 247,479 +0.35(+0.24%)
Jan 16, 2024 143.51 145.40 143.20 145.36 121,688 +0.78(+0.54%)
Jan 15, 2024 143.50 145.10 143.00 144.58 130,021 +0.93(+0.65%)
Jan 12, 2024 144.50 145.49 142.50 143.65 158,452 -0.55(-0.38%)
Jan 11, 2024 144.17 144.79 141.56 144.20 129,185 +0.16(+0.11%)
Jan 10, 2024 141.84 144.68 141.84 144.04 485,279 +1.95(+1.37%)
Jan 09, 2024 142.22 142.57 141.26 142.09 233,892 -0.48(-0.34%)
Jan 08, 2024 140.02 142.91 140.00 142.57 261,216 +2.77(+1.98%)
Jan 05, 2024 139.00 140.36 139.00 139.80 141,167 +0.05(+0.04%)
Jan 04, 2024 140.00 140.04 138.85 139.75 124,574 +0.32(+0.23%)
Jan 03, 2024 140.81 141.54 138.50 139.43 153,908 -2.78(-1.95%)
Jan 02, 2024 140.44 143.37 140.27 142.21 246,381 +1.49(+1.06%)
Dec 29, 2023 140.72 0 +0.11(+0.08%)
Dec 28, 2023 139.51 141.21 139.51 140.61 73,160 +0.66(+0.47%)
Dec 27, 2023 139.56 141.40 139.56 139.95 177,750 -0.02(-0.01%)
Dec 22, 2023 139.97 0 -0.35(-0.25%)
Dec 21, 2023 141.12 141.77 139.65 140.32 129,723 +0.10(+0.07%)
Dec 20, 2023 143.70 144.99 140.10 140.22 155,067 -3.89(-2.70%)
Dec 19, 2023 142.78 144.40 141.59 144.11 320,616 +1.51(+1.06%)
Dec 18, 2023 141.89 142.72 140.76 142.60 114,928 +1.04(+0.73%)
Dec 15, 2023 146.71 147.00 140.96 141.56 486,297 -4.13(-2.83%)
Dec 14, 2023 143.00 147.29 142.80 145.69 260,559 +4.12(+2.91%)
Dec 13, 2023 139.00 141.74 138.62 141.57 206,785 +2.54(+1.83%)
Dec 12, 2023 140.66 140.74 138.16 139.03 230,814 -1.61(-1.14%)
Dec 11, 2023 143.91 143.91 139.59 140.64 220,525 -3.89(-2.69%)
Dec 08, 2023 144.73 144.73 142.57 144.53 107,837 -0.20(-0.14%)
Dec 07, 2023 143.99 145.44 143.38 144.73 134,132 +1.78(+1.25%)
Dec 06, 2023 141.06 144.14 140.95 142.95 195,299 +2.23(+1.58%)
Dec 05, 2023 142.00 142.48 140.35 140.72 220,963 -1.75(-1.23%)
Dec 04, 2023 141.61 144.37 141.61 142.47 98,402 -0.39(-0.27%)
Dec 01, 2023 140.88 143.11 139.80 142.86 242,660 +1.71(+1.21%)
Nov 30, 2023 141.47 141.57 139.83 141.15 331,067 +0.64(+0.46%)
Nov 29, 2023 141.00 141.00 138.88 140.51 132,354 +0.86(+0.62%)
Nov 28, 2023 137.50 140.93 136.59 139.65 508,876 +2.14(+1.56%)
Nov 27, 2023 139.00 139.00 136.88 137.51 310,996 -2.09(-1.50%)
Nov 24, 2023 139.00 139.90 138.77 139.60 68,772 -0.09(-0.06%)
Nov 23, 2023 140.00 140.00 139.17 139.69 43,137 +0.57(+0.41%)
Nov 22, 2023 144.22 144.22 139.00 139.12 466,619 -3.92(-2.74%)
Nov 21, 2023 147.80 147.80 142.83 143.04 240,923 -4.36(-2.96%)
Nov 20, 2023 147.80 148.61 146.49 147.40 263,225 -0.42(-0.28%)
Nov 17, 2023 145.44 147.99 145.11 147.82 414,753 +2.98(+2.06%)
Nov 16, 2023 147.26 148.00 144.00 144.84 142,080 -2.56(-1.74%)
Nov 15, 2023 145.18 147.44 145.18 147.40 251,385 +2.95(+2.04%)
Nov 14, 2023 142.23 145.04 141.52 144.45 287,882 +4.02(+2.86%)
Nov 13, 2023 139.65 140.66 138.93 140.43 124,590 +0.12(+0.09%)
Nov 10, 2023 138.01 140.55 136.92 140.31 186,859 +1.14(+0.82%)
Nov 09, 2023 144.90 144.92 138.46 139.17 333,193 -3.62(-2.54%)
Nov 08, 2023 143.02 144.34 142.35 142.79 176,538 -0.23(-0.16%)
Nov 07, 2023 144.18 144.18 142.38 143.02 220,199 -2.27(-1.56%)
Nov 06, 2023 144.81 146.61 144.28 145.29 256,378 +0.48(+0.33%)
Nov 03, 2023 141.99 145.49 141.64 144.81 155,725 +4.51(+3.21%)
Nov 02, 2023 137.29 140.62 136.87 140.30 121,216 +4.67(+3.44%)
Nov 01, 2023 133.83 136.44 133.60 135.63 127,351 +1.87(+1.40%)
Oct 31, 2023 137.90 137.98 131.46 133.76 571,083 -2.61(-1.91%)
Oct 30, 2023 135.01 136.62 135.01 136.37 97,201 +0.29(+0.21%)
Oct 27, 2023 137.62 138.48 135.96 136.08 83,362 -1.44(-1.05%)
Oct 26, 2023 136.26 138.15 136.26 137.52 137,697 +1.28(+0.94%)
Oct 25, 2023 137.87 138.28 135.99 136.24 142,754 -1.65(-1.20%)
Oct 24, 2023 137.57 138.85 136.90 137.89 433,798 +0.08(+0.06%)
Oct 23, 2023 136.46 139.40 136.46 137.81 208,001 +0.73(+0.53%)
Oct 20, 2023 139.10 139.38 136.70 137.08 223,397 -1.98(-1.42%)
Oct 19, 2023 140.87 141.00 138.93 139.06 190,445 -1.80(-1.28%)
Oct 18, 2023 141.42 142.37 140.62 140.86 304,189 -1.35(-0.95%)
Oct 17, 2023 140.49 143.02 140.49 142.21 181,353 +1.53(+1.09%)
Oct 16, 2023 141.17 141.17 139.52 140.68 348,683 -0.17(-0.12%)
Oct 13, 2023 141.35 141.35 139.13 140.85 138,260 +0.38(+0.27%)
Oct 12, 2023 143.99 143.99 140.08 140.47 180,451 -3.09(-2.15%)
Oct 11, 2023 144.39 144.51 142.41 143.56 246,821 +0.63(+0.44%)
Oct 10, 2023 142.59 143.73 142.41 142.93 266,086 +1.37(+0.97%)
Oct 06, 2023 141.56 0 +0.52(+0.37%)
Oct 05, 2023 142.49 142.70 140.93 141.04 145,461 -1.17(-0.82%)
Oct 04, 2023 142.09 142.77 140.02 142.21 190,974 +0.25(+0.18%)
Oct 03, 2023 143.78 144.02 141.28 141.96 170,444 -2.81(-1.94%)
Oct 02, 2023 145.50 146.70 144.50 144.77 171,773 -1.28(-0.88%)
Sep 29, 2023 146.38 146.66 145.08 146.05 232,979 +0.61(+0.42%)
Sep 28, 2023 144.51 146.14 144.51 145.44 155,836 +0.16(+0.11%)
Sep 27, 2023 145.91 146.62 143.64 145.28 132,032 -0.31(-0.21%)
Sep 26, 2023 148.36 148.68 145.45 145.59 116,738 -3.22(-2.16%)
Sep 25, 2023 147.35 149.92 148.64 148.81 145,036 +1.05(+0.71%)
Sep 22, 2023 149.07 149.84 147.36 147.76 156,238 -0.32(-0.22%)
Sep 21, 2023 150.14 151.46 148.01 148.08 144,877 -2.70(-1.79%)
Sep 20, 2023 151.15 151.83 150.26 150.78 93,106 -0.73(-0.48%)
Sep 19, 2023 153.01 153.47 151.36 151.51 144,408 -2.42(-1.57%)
Sep 18, 2023 154.77 155.22 153.10 153.93 68,113 -1.36(-0.88%)
Sep 15, 2023 156.43 156.50 153.67 155.29 402,210 -0.95(-0.61%)
Sep 14, 2023 155.14 156.99 154.68 156.24 125,505 +1.84(+1.19%)
Sep 13, 2023 153.10 155.49 152.52 154.40 251,333 +0.79(+0.51%)
Sep 12, 2023 153.33 155.00 152.68 153.61 156,476 -0.61(-0.40%)
Sep 11, 2023 153.04 155.09 152.41 154.22 112,661 +1.90(+1.25%)
Sep 08, 2023 152.16 153.36 151.32 152.32 66,452 +0.16(+0.11%)
Sep 07, 2023 154.74 154.98 151.31 152.16 259,848 -2.52(-1.63%)
Sep 06, 2023 156.15 156.50 154.01 154.68 153,335 -1.48(-0.95%)
Sep 05, 2023 157.82 158.49 155.92 156.16 250,069 -3.32(-2.08%)
Sep 01, 2023 159.48 0 -0.82(-0.51%)
Aug 31, 2023 157.35 160.96 157.35 160.30 340,108 +3.36(+2.14%)
Aug 30, 2023 156.98 158.75 156.05 156.94 190,633 -0.04(-0.03%)
Aug 29, 2023 153.92 157.21 153.49 156.98 123,378 +2.84(+1.84%)
Aug 28, 2023 152.62 154.79 152.25 154.14 69,631 +1.51(+0.99%)
Aug 25, 2023 153.77 153.95 151.38 152.63 138,265 -1.12(-0.73%)
Aug 24, 2023 155.00 156.00 153.72 153.75 129,117 -1.20(-0.77%)
Aug 23, 2023 154.23 155.62 153.68 154.95 198,825 +0.81(+0.53%)
Aug 22, 2023 155.00 155.82 152.86 154.14 116,570 -0.86(-0.55%)
Aug 21, 2023 155.92 155.92 154.20 155.00 312,793 -0.57(-0.37%)
Aug 18, 2023 155.17 156.09 154.99 155.57 110,820 -0.64(-0.41%)
Aug 17, 2023 158.98 159.29 156.10 156.21 193,156 -2.77(-1.74%)
Aug 16, 2023 156.79 159.25 156.30 158.98 136,509 +2.19(+1.40%)
Aug 15, 2023 156.65 158.03 155.60 156.79 129,428 -0.79(-0.50%)
Aug 14, 2023 156.83 158.08 155.25 157.58 325,632 +0.76(+0.48%)
Aug 11, 2023 165.01 165.01 156.46 156.82 378,321 -9.19(-5.54%)
Aug 10, 2023 168.96 169.28 164.15 166.01 458,982 -7.89(-4.54%)
Aug 09, 2023 176.35 177.71 173.70 173.90 157,435 -2.50(-1.42%)
Aug 08, 2023 177.99 178.00 175.59 176.40 334,784 -2.35(-1.31%)
Aug 04, 2023 178.75 0 +1.47(+0.83%)
Aug 03, 2023 175.76 177.88 175.04 177.28 104,256 +0.26(+0.15%)
Aug 02, 2023 179.54 179.54 175.51 177.02 181,571 -3.51(-1.94%)
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.