Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada
· Delayed Price · Currency is CAD 165.10
-0.21 (-0.13%)
Sep 26, 2025, 4:00 PM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 165.39 | 165.99 | 163.70 | 165.10 | 165.10 | -0.13% | 232,354 |
| Sep 25, 2025 | 164.08 | 165.42 | 163.31 | 165.31 | 165.31 | 0.36% | 222,214 |
| Sep 24, 2025 | 163.77 | 164.85 | 163.49 | 164.72 | 164.72 | 0.84% | 138,900 |
| Sep 23, 2025 | 165.01 | 165.01 | 163.09 | 163.35 | 163.35 | -1.16% | 163,914 |
| Sep 22, 2025 | 164.98 | 166.88 | 164.70 | 165.26 | 165.26 | 0.34% | 210,000 |
| Sep 19, 2025 | 168.35 | 168.54 | 164.55 | 164.70 | 164.70 | -1.74% | 1,326,329 |
| Sep 18, 2025 | 168.87 | 169.20 | 167.31 | 167.61 | 167.61 | -0.75% | 143,203 |
| Sep 17, 2025 | 168.36 | 169.49 | 167.53 | 168.87 | 168.87 | 0.18% | 244,800 |
| Sep 16, 2025 | 170.80 | 170.80 | 168.29 | 168.57 | 168.57 | -0.79% | 497,700 |
| Sep 15, 2025 | 171.84 | 171.84 | 169.39 | 169.91 | 169.91 | -1.17% | 238,700 |
| Sep 12, 2025 | 171.99 | 172.82 | 171.14 | 171.93 | 171.93 | -0.17% | 111,301 |
| Sep 11, 2025 | 171.23 | 172.85 | 170.34 | 172.23 | 172.23 | 1.23% | 269,100 |
| Sep 10, 2025 | 170.85 | 171.07 | 169.92 | 170.14 | 170.14 | -0.36% | 414,700 |
| Sep 9, 2025 | 171.09 | 171.55 | 169.50 | 170.75 | 170.75 | -0.56% | 187,126 |
| Sep 8, 2025 | 170.36 | 171.80 | 169.24 | 171.72 | 171.72 | 1.03% | 259,000 |
| Sep 5, 2025 | 169.53 | 170.30 | 168.80 | 169.97 | 169.97 | 0.50% | 163,400 |
| Sep 4, 2025 | 168.55 | 169.77 | 168.23 | 169.13 | 169.13 | 0.40% | 163,804 |
| Sep 3, 2025 | 167.90 | 169.54 | 167.50 | 168.45 | 168.45 | 0.88% | 227,800 |
| Sep 2, 2025 | 170.43 | 170.43 | 165.59 | 166.98 | 166.98 | -2.49% | 264,700 |
| Aug 29, 2025 | 170.82 | 171.54 | 168.79 | 171.25 | 171.25 | 0.28% | 150,209 |
| Aug 28, 2025 | 170.76 | 171.58 | 169.13 | 170.78 | 170.78 | -0.53% | 216,500 |
| Aug 27, 2025 | 171.78 | 172.06 | 170.50 | 171.69 | 171.69 | -0.13% | 127,901 |
| Aug 26, 2025 | 169.50 | 172.05 | 169.50 | 171.92 | 171.92 | 1.43% | 437,200 |
| Aug 25, 2025 | 170.96 | 170.96 | 168.81 | 169.50 | 169.50 | -0.35% | 100,900 |
| Aug 22, 2025 | 167.42 | 170.17 | 167.21 | 170.09 | 170.09 | 1.78% | 205,416 |
| Aug 21, 2025 | 165.91 | 167.48 | 165.13 | 167.11 | 167.11 | 0.95% | 313,414 |
| Aug 20, 2025 | 166.50 | 166.91 | 165.15 | 165.54 | 165.54 | -0.53% | 108,100 |
| Aug 19, 2025 | 167.08 | 167.49 | 165.61 | 166.42 | 166.42 | -0.29% | 135,438 |
| Aug 18, 2025 | 166.03 | 167.04 | 165.35 | 166.90 | 166.90 | 0.25% | 342,218 |
| Aug 15, 2025 | 166.61 | 167.39 | 165.44 | 166.48 | 166.48 | 0.01% | 180,400 |
| Aug 14, 2025 | 165.46 | 166.94 | 164.79 | 166.47 | 166.47 | 0.84% | 286,803 |
| Aug 13, 2025 | 164.32 | 165.54 | 163.40 | 165.09 | 165.09 | 0.73% | 417,600 |
| Aug 12, 2025 | 161.92 | 164.97 | 161.92 | 163.89 | 163.89 | 1.45% | 279,205 |
| Aug 11, 2025 | 159.53 | 163.67 | 159.45 | 161.54 | 161.54 | 1.15% | 365,844 |
| Aug 8, 2025 | 165.30 | 165.30 | 158.18 | 159.70 | 159.70 | -3.45% | 405,100 |
| Aug 7, 2025 | 181.00 | 181.00 | 164.85 | 165.41 | 165.41 | -10.64% | 621,100 |
| Aug 6, 2025 | 185.92 | 186.02 | 184.65 | 185.11 | 185.11 | -0.20% | 364,223 |
| Aug 5, 2025 | 184.16 | 186.64 | 183.67 | 185.49 | 185.49 | 0.79% | 472,000 |
| Aug 1, 2025 | 183.94 | 186.00 | 182.32 | 184.03 | 184.03 | -0.84% | 507,200 |
| Jul 31, 2025 | 185.00 | 186.50 | 184.29 | 185.58 | 185.58 | -0.49% | 283,700 |
| Jul 30, 2025 | 187.86 | 189.11 | 186.23 | 186.50 | 184.72 | -0.80% | 534,000 |
| Jul 29, 2025 | 188.01 | 189.69 | 187.92 | 188.00 | 186.21 | -0.54% | 128,712 |
| Jul 28, 2025 | 189.99 | 190.77 | 188.98 | 189.02 | 187.22 | -0.24% | 139,500 |
| Jul 25, 2025 | 191.05 | 191.18 | 188.32 | 189.48 | 187.68 | -0.79% | 228,000 |
| Jul 24, 2025 | 192.69 | 192.91 | 190.93 | 190.99 | 189.17 | -0.91% | 122,800 |
| Jul 23, 2025 | 192.27 | 194.39 | 192.27 | 192.74 | 190.91 | 0.50% | 89,710 |
| Jul 22, 2025 | 191.58 | 192.80 | 191.26 | 191.78 | 189.95 | 0.16% | 169,704 |
| Jul 21, 2025 | 190.92 | 192.29 | 190.06 | 191.48 | 189.66 | 0.23% | 241,924 |
| Jul 18, 2025 | 191.34 | 191.94 | 190.40 | 191.04 | 189.22 | -0.17% | 104,700 |
| Jul 17, 2025 | 190.51 | 192.43 | 190.00 | 191.37 | 189.55 | 0.12% | 217,939 |