Toronto - Delayed Quote CAD

Canadian Tire Corporation, Limited (CTC-A.TO)

Compare
162.43
+1.21
+(0.75%)
At close: January 21 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025160.63162.87160.63162.43162.43227,400
Jan 20, 2025160.98161.43160.59161.22161.2233,700
Jan 17, 2025162.43162.77160.70160.99160.99236,300
Jan 16, 2025161.82162.51159.47162.00162.00210,900
Jan 15, 2025162.92164.13161.80161.91161.91276,700
Jan 14, 2025161.03162.34160.13162.18162.18425,700
Jan 13, 2025157.51161.08157.50160.93160.93287,500
Jan 10, 2025157.57157.68155.72157.29157.29586,100
Jan 9, 2025156.49158.48156.49158.10158.10241,100
Jan 8, 2025156.34157.19154.85156.85156.85146,600
Jan 7, 2025156.71157.80155.53156.37156.37206,600
Jan 6, 2025155.48156.85154.12156.23156.23273,300
Jan 3, 2025153.83155.81153.36155.00155.00179,900
Jan 2, 2025151.51153.72151.37153.71153.71360,700
Dec 31, 2024151.90152.86150.30151.22151.22171,300
Dec 30, 2024151.79152.65151.47151.90151.9098,700
Dec 27, 2024152.16152.90151.76152.87152.87128,900
Dec 24, 2024152.11153.44151.85152.11152.1168,000
Dec 23, 2024153.29154.17151.17153.44153.4489,100
Dec 20, 2024151.06154.21151.06153.58153.58332,800
Dec 19, 2024152.84152.84150.50151.31151.31239,700
Dec 18, 2024154.18156.02151.72152.54152.54301,000
Dec 17, 2024154.50155.60154.19154.76154.76311,900
Dec 16, 2024152.90155.34152.76155.14155.14191,700
Dec 13, 2024154.32154.40152.24153.00153.00231,200
Dec 12, 2024154.43155.18154.00154.72154.72218,000
Dec 11, 2024156.65156.89154.12154.72154.72244,000
Dec 10, 2024157.94157.94155.63156.24156.24239,400
Dec 9, 2024153.82158.37153.82157.28157.28539,800
Dec 6, 2024157.45158.10153.41154.07154.07379,700
Dec 5, 2024156.38156.81155.37156.60156.60193,700
Dec 4, 2024156.42158.88154.58156.35156.35232,500
Dec 3, 2024155.94158.92155.91156.42156.42301,500
Dec 2, 2024154.03155.57153.30155.56155.56240,200
Nov 29, 2024153.12154.49152.94154.37154.37190,900
Nov 28, 2024153.18153.77152.43152.94152.9460,200
Nov 27, 2024152.25154.29151.97153.25153.25212,800
Nov 26, 2024155.02155.02151.28152.49152.49220,200
Nov 25, 2024150.51154.16150.51153.72153.72522,600
Nov 22, 2024150.17151.48149.69150.16150.16222,600
Nov 21, 2024151.57151.57148.67150.52150.52206,700
Nov 20, 2024152.31152.31151.09151.46151.46186,000
Nov 19, 2024151.46152.20150.52152.14152.14169,700
Nov 18, 2024152.89152.89151.08152.21152.21406,200
Nov 15, 2024151.54153.00151.21152.95152.95189,000
Nov 14, 2024151.11153.22151.00151.56151.56183,300
Nov 13, 2024152.00152.24150.82150.96150.96150,300
Nov 12, 2024151.55152.28150.89152.08152.08228,300
Nov 11, 2024154.04155.37150.56151.73151.73146,300
Nov 8, 2024153.30154.89152.64154.00154.00272,000
Nov 7, 2024150.00155.51150.00152.66152.66339,500
Nov 6, 2024151.39151.51148.44149.74149.74250,200
Nov 5, 2024149.26150.58147.39150.32150.32194,100
Nov 4, 2024150.11151.55149.51150.00150.00671,800
Nov 1, 2024148.69150.24147.92150.11150.11247,200
Oct 31, 2024 1.75 Dividend
Oct 31, 2024150.08150.08147.44148.17148.17222,600
Oct 30, 2024152.82153.05151.98152.13150.38696,200
Oct 29, 2024157.91158.44152.59153.31151.55216,600
Oct 28, 2024157.15158.63157.09158.11156.29192,600
Oct 25, 2024158.17158.98156.59156.92155.11117,500
Oct 24, 2024158.00158.83156.51158.16156.34169,200
Oct 23, 2024158.28158.97157.40158.15156.33198,200
Oct 22, 2024159.48159.71157.18158.62156.80109,400
Oct 21, 2024159.78161.94159.12159.73157.89140,200
Oct 18, 2024159.60160.82157.84159.72157.88242,200
Oct 17, 2024157.49158.81156.92158.81156.98226,000
Oct 16, 2024157.68158.68157.05157.53155.72298,000
Oct 15, 2024158.51158.88157.05157.81155.99163,700
Oct 11, 2024157.43159.09157.43158.95157.12176,500
Oct 10, 2024157.76158.37156.08157.51155.70245,600
Oct 9, 2024157.44159.31157.44158.70156.8788,800
Oct 8, 2024157.64158.42156.75158.29156.47256,500
Oct 7, 2024157.69157.79156.10157.53155.72226,700
Oct 4, 2024159.99160.61157.24158.13156.31169,900
Oct 3, 2024161.24161.45159.02159.31157.4893,400
Oct 2, 2024161.31163.00160.86161.42159.5695,500
Oct 1, 2024162.00162.99160.16161.56159.70310,900
Sep 30, 2024160.43162.29160.43162.09160.23102,800
Sep 27, 2024161.00162.10160.81161.20159.35298,000
Sep 26, 2024159.52162.46159.42161.00159.15249,800
Sep 25, 2024159.68159.85157.48157.70155.8975,300
Sep 24, 2024159.12159.95158.25159.68157.8484,100
Sep 23, 2024158.55159.60157.64159.10157.27108,800
Sep 20, 2024158.26158.99155.33158.78156.95261,700
Sep 19, 2024161.00161.43157.70158.52156.70160,500
Sep 18, 2024158.81159.80158.27158.60156.7875,200
Sep 17, 2024158.17159.04157.28158.82156.9993,900
Sep 16, 2024159.05159.11156.28157.83156.01106,000
Sep 13, 2024159.32160.24158.09158.81156.98173,600
Sep 12, 2024157.50159.32157.50158.72156.89329,700
Sep 11, 2024154.55157.80154.55157.24155.43190,300
Sep 10, 2024156.40156.40153.60154.82153.04170,000
Sep 9, 2024156.70158.40156.29156.54154.74180,400
Sep 6, 2024156.23156.88154.50156.00154.21122,700
Sep 5, 2024155.74157.34155.36156.25154.45228,400
Sep 4, 2024152.65156.27152.35155.45153.66190,300
Sep 3, 2024152.82153.15150.83152.90151.14175,300
Aug 30, 2024153.25154.50152.00153.64151.87471,700
Aug 29, 2024153.90154.44152.35153.44151.67269,400
Aug 28, 2024156.68156.68153.01153.86152.09259,800
Aug 27, 2024156.31158.60155.99157.09155.28137,400
Aug 26, 2024155.45158.07155.45157.30155.49263,700
Aug 23, 2024152.90156.84151.64154.93153.15167,200
Aug 22, 2024151.71152.60150.07152.40150.65169,200
Aug 21, 2024152.02152.99151.06151.46149.72101,300
Aug 20, 2024151.50152.10150.29151.59149.85130,300
Aug 19, 2024151.51153.00150.85151.29149.55155,100
Aug 16, 2024149.43153.27149.43151.58149.84175,000
Aug 15, 2024149.90151.05149.26149.87148.1597,700
Aug 14, 2024150.00150.46148.33149.17147.45147,200
Aug 13, 2024149.41150.35147.69150.01148.28271,400
Aug 12, 2024149.86150.25148.23149.26147.54314,600
Aug 9, 2024148.88150.00146.22149.51147.79189,300
Aug 8, 2024141.05149.06140.02148.71147.00541,300
Aug 7, 2024141.28141.47137.13138.03136.44339,000
Aug 6, 2024136.59141.17136.10139.64138.03414,800
Aug 2, 2024138.49140.63136.56140.45138.83320,100
Aug 1, 2024141.72141.72138.49140.62139.00442,500
Jul 31, 2024 1.75 Dividend
Jul 31, 2024141.82142.91140.78141.78140.15721,000
Jul 30, 2024144.25144.25142.04143.06139.68569,100
Jul 29, 2024144.50144.50142.62143.94140.54219,900
Jul 26, 2024144.25144.28143.00143.99140.59105,400
Jul 25, 2024141.27144.63141.27143.01139.64107,500
Jul 24, 2024143.01143.95141.17141.96138.61101,600
Jul 23, 2024142.91144.22141.56143.30139.92164,900
Jul 22, 2024140.30143.83139.85142.92139.55131,000
Jul 19, 2024139.62140.84139.48140.29136.9870,600
Jul 18, 2024140.38140.77139.39140.27136.96135,200
Jul 17, 2024140.66141.62139.61140.48137.17148,800
Jul 16, 2024138.06141.34138.06141.31137.98100,100
Jul 15, 2024140.86140.86137.60138.05134.79177,900
Jul 12, 2024139.12141.40139.12140.94137.61213,200
Jul 11, 2024137.59139.70137.09139.11135.83197,800
Jul 10, 2024136.50137.70135.75137.54134.29198,100
Jul 9, 2024137.16137.16135.30136.45133.23122,800
Jul 8, 2024136.08138.22136.08137.26134.02210,700
Jul 5, 2024137.93137.93135.65136.28133.06335,800
Jul 4, 2024137.18138.28137.00137.88134.63194,200
Jul 3, 2024135.74138.49135.74137.73134.48306,100
Jul 2, 2024135.32138.52134.37135.94132.73151,700
Jun 28, 2024135.39136.17135.00135.74132.54503,700
Jun 27, 2024133.84136.30133.07135.03131.84128,700
Jun 26, 2024135.00135.38132.82133.82130.66163,500
Jun 25, 2024138.21138.21135.61135.70132.5086,200
Jun 24, 2024136.41138.50135.95138.28135.02107,000
Jun 21, 2024136.37136.48134.47136.25133.04513,100
Jun 20, 2024135.47137.19135.30136.34133.12102,600
Jun 19, 2024135.30136.97135.08135.94132.73104,100
Jun 18, 2024135.70137.01135.14135.48132.28114,900
Jun 17, 2024134.44136.75134.44136.12132.91127,100
Jun 14, 2024137.29137.29132.74135.15131.96193,100
Jun 13, 2024140.49140.49137.72138.31135.05106,000
Jun 12, 2024139.37142.41139.37140.43137.12237,300
Jun 11, 2024138.50139.50138.00138.17134.91148,700
Jun 10, 2024138.39140.00138.28138.98135.70231,900
Jun 7, 2024139.32139.50138.59138.69135.4268,200
Jun 6, 2024139.60140.22138.84140.04136.74177,500
Jun 5, 2024140.43141.28139.75139.95136.65118,600
Jun 4, 2024137.37140.24137.37140.00136.70223,200
Jun 3, 2024135.55138.20134.46137.82134.57161,200
May 31, 2024132.00136.20131.31136.04132.83386,500
May 30, 2024133.07133.65131.35131.63128.52150,600
May 29, 2024133.52135.11132.55133.02129.88263,200
May 28, 2024136.45136.45133.38134.67131.49149,800
May 27, 2024136.76137.56136.01137.10133.8744,500
May 24, 2024139.41140.15136.51136.75133.52180,400
May 23, 2024141.43141.78138.56139.35136.06102,700
May 22, 2024142.50142.50140.37141.37138.03245,200
May 21, 2024145.35145.35142.02143.06139.68274,300
May 17, 2024142.28145.20141.37144.17140.77228,400
May 16, 2024142.66142.95141.31142.28138.92121,300
May 15, 2024144.48145.42142.53142.63139.26157,900
May 14, 2024145.71146.15143.49144.30140.90198,900
May 13, 2024144.15145.80144.15145.27141.84399,900
May 10, 2024146.00147.00142.63144.07140.67463,400
May 9, 2024137.99146.64137.96145.65142.21607,700
May 8, 2024134.49137.05134.00136.30133.08261,000
May 7, 2024136.84137.00135.41135.82132.62295,900
May 6, 2024135.00136.88134.99136.61133.39207,900
May 3, 2024133.46134.55132.77134.01130.85195,400
May 2, 2024133.24133.41131.52132.49129.36319,100
May 1, 2024132.81133.69130.74132.45129.32440,000
Apr 30, 2024133.46133.79132.09132.99129.85274,700
Apr 29, 2024 1.75 Dividend
Apr 29, 2024134.94135.94133.13133.81130.65307,300
Apr 26, 2024135.21137.23135.00136.55131.62256,400
Apr 25, 2024134.33135.82133.23135.06130.18247,500
Apr 24, 2024136.49138.71135.89136.03131.12454,800
Apr 23, 2024134.96138.15134.96136.61131.68235,900
Apr 22, 2024132.07135.11132.07134.91130.04233,900
Apr 19, 2024129.56132.28129.13132.26127.48252,800
Apr 18, 2024129.22130.33128.83129.56124.88331,400
Apr 17, 2024128.19129.20127.59128.57123.93308,600
Apr 16, 2024127.42128.85126.26127.89123.27154,000
Apr 15, 2024128.43128.82126.28127.77123.16286,600
Apr 12, 2024129.11129.11126.25127.82123.20332,700
Apr 11, 2024130.00131.01128.44129.58124.90201,700
Apr 10, 2024132.64133.10130.11130.76126.04431,900
Apr 9, 2024133.40134.36132.76133.72128.8993,400
Apr 8, 2024134.44135.37132.66133.40128.58280,800
Apr 5, 2024133.75134.89133.16133.86129.03273,900
Apr 4, 2024135.10135.50133.30133.85129.0289,700
Apr 3, 2024133.46135.24132.88133.94129.10236,300
Apr 2, 2024133.98134.98132.90133.96129.12149,500
Apr 1, 2024134.60135.13132.57134.70129.84121,600
Mar 28, 2024133.99135.81133.90135.10130.22211,900
Mar 27, 2024133.02134.46132.83134.35129.50145,500
Mar 26, 2024131.87133.04130.70132.25127.47102,000
Mar 25, 2024133.16134.09131.47131.47126.72109,900
Mar 22, 2024133.90134.97132.88133.51128.6996,700
Mar 21, 2024135.34135.34133.67133.89129.06114,200
Mar 20, 2024132.40135.45131.76134.59129.73198,900
Mar 19, 2024129.42133.10129.40132.16127.39227,300
Mar 18, 2024132.52132.52129.42129.60124.92200,500
Mar 15, 2024133.99134.26131.67131.88127.121,659,700
Mar 14, 2024135.21135.21132.82134.37129.52355,100
Mar 13, 2024135.68136.41135.14135.43130.54136,100
Mar 12, 2024135.68136.21134.59135.84130.94114,000
Mar 11, 2024136.00136.94134.76135.33130.44168,700
Mar 8, 2024136.20137.38136.10136.34131.42220,000
Mar 7, 2024136.41136.95135.44135.99131.08239,600
Mar 6, 2024138.30138.30135.39135.83130.93154,200
Mar 5, 2024136.00137.44135.67137.22132.27207,000
Mar 4, 2024138.23138.69136.29136.54131.61138,400
Mar 1, 2024138.25138.93137.20138.23133.24113,700
Feb 29, 2024140.49140.49137.72138.10133.11285,000
Feb 28, 2024138.29139.87137.86139.64134.60171,800
Feb 27, 2024139.00140.10137.01138.71133.70330,200
Feb 26, 2024141.61142.45139.28139.38134.35286,000
Feb 23, 2024141.19142.49140.70141.91136.79176,800
Feb 22, 2024140.96141.60139.58141.40136.29199,800
Feb 21, 2024139.55141.05139.01140.61135.53401,300
Feb 20, 2024138.70140.00136.30139.56134.52700,300
Feb 16, 2024138.87142.30138.19140.01134.95367,000
Feb 15, 2024132.00141.58128.88140.50135.43544,900
Feb 14, 2024139.87141.44139.68140.88135.79250,100
Feb 13, 2024141.00141.22137.50138.76133.75398,200
Feb 12, 2024141.00144.55141.00142.49137.34562,600
Feb 9, 2024142.96143.71140.57141.02135.93158,800
Feb 8, 2024140.97143.34140.30143.06137.89277,000
Feb 7, 2024143.21144.56140.42140.94135.85270,200
Feb 6, 2024141.99145.53141.91145.06139.8281,800
Feb 5, 2024145.25145.26141.78142.27137.13153,100
Feb 2, 2024144.00146.95142.39146.32141.04296,800
Feb 1, 2024143.04144.51142.90144.42139.21147,000
Jan 31, 2024144.22144.41142.12142.90137.74172,000
Jan 30, 2024 1.75 Dividend
Jan 30, 2024146.13146.36144.03144.07138.87133,600
Jan 29, 2024148.04148.55146.26147.92140.89216,000
Jan 26, 2024148.59150.16147.84148.00140.97237,900
Jan 25, 2024148.49148.49146.72147.89140.86176,800
Jan 24, 2024148.76149.53147.22147.28140.28282,400
Jan 23, 2024145.93148.73145.93147.59140.58386,500
Jan 22, 2024146.60147.25145.30145.71138.79355,700

Related Tickers

ATD.TO Alimentation Couche-Tard Inc.
76.00
-1.08%
 
PET.TO Pet Valu Holdings Ltd.
26.15
-1.06%
 
LNF.TO Leon's Furniture Limited
25.13
-1.49%
 
BBY Best Buy Co., Inc.
84.53
+3.21%
 
FIVE Five Below, Inc.
95.86
+5.76%
 
KITS.TO Kits Eyecare Ltd.
8.50
+2.91%
 
ULTA Ulta Beauty, Inc.
422.16
+4.23%
 
BBW Build-A-Bear Workshop, Inc.
40.07
+2.48%
 
RH RH
454.52
+1.63%
 
MNSO MINISO Group Holding Limited
23.91
+1.53%