Canadian Tire Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	161.35	161.35	158.12	159.96	159.96	-0.03%	472,860
May 9, 2025	162.00	162.73	159.30	160.01	160.01	-0.18%	347,800
May 8, 2025	157.08	163.50	156.95	160.30	160.30	4.64%	337,073
May 7, 2025	152.50	153.20	151.02	153.19	153.19	0.62%	169,800
May 6, 2025	152.23	153.23	151.61	152.25	152.25	0.13%	283,200
May 5, 2025	151.27	152.64	150.30	152.05	152.05	0.73%	142,800
May 2, 2025	150.86	152.35	150.80	150.95	150.95	0.12%	226,000
May 1, 2025	151.55	152.10	150.37	150.77	150.77	-0.07%	1,238,547
Apr 30, 2025	150.19	151.41	149.42	150.88	150.88	-0.88%	147,600
Apr 29, 2025	151.35	152.61	151.35	152.22	150.45	0.49%	1,045,337
Apr 28, 2025	151.27	153.22	149.60	151.48	149.71	0.10%	441,600
Apr 25, 2025	150.00	151.47	149.25	151.33	149.57	1.20%	249,000
Apr 24, 2025	149.12	150.81	149.10	149.54	147.80	-0.22%	275,300
Apr 23, 2025	152.84	153.50	149.41	149.87	148.12	-1.14%	122,628
Apr 22, 2025	148.82	151.91	148.82	151.60	149.83	2.49%	206,600
Apr 21, 2025	146.75	148.89	145.94	147.92	146.20	0.80%	259,234
Apr 17, 2025	147.74	148.79	146.64	146.75	145.04	-0.16%	230,900
Apr 16, 2025	147.37	148.00	146.64	146.98	145.27	-0.39%	252,607
Apr 15, 2025	147.86	148.12	146.61	147.55	145.83	0.10%	234,005
Apr 14, 2025	147.01	148.59	146.47	147.40	145.68	1.06%	416,800
Apr 11, 2025	145.15	147.08	144.40	145.85	144.15	0.91%	426,613
Apr 10, 2025	145.09	145.40	142.00	144.54	142.85	-0.08%	262,333
Apr 9, 2025	141.07	146.19	140.10	144.66	142.97	1.30%	462,500
Apr 8, 2025	146.52	146.52	141.24	142.80	141.13	-0.74%	579,839
Apr 7, 2025	139.98	145.58	139.52	143.86	142.18	-0.48%	462,900
Apr 4, 2025	146.54	147.41	143.60	144.56	142.87	-2.52%	524,900
Apr 3, 2025	149.24	151.18	147.81	148.29	146.56	-1.81%	255,100
Apr 2, 2025	149.78	151.30	149.21	151.02	149.26	0.45%	153,447
Apr 1, 2025	149.54	152.77	148.90	150.35	148.60	0.61%	591,544
Mar 31, 2025	148.74	150.81	148.59	149.44	147.70	0.11%	310,936
Mar 28, 2025	148.99	149.72	148.31	149.27	147.53	-0.09%	210,920
Mar 27, 2025	148.69	150.25	148.62	149.41	147.67	0.48%	372,139
Mar 26, 2025	151.12	152.12	148.26	148.70	146.97	-1.77%	174,400
Mar 25, 2025	149.47	152.65	149.30	151.38	149.61	1.47%	315,700
Mar 24, 2025	148.55	150.30	148.55	149.19	147.45	0.87%	303,800
Mar 21, 2025	148.31	149.25	147.06	147.90	146.18	-0.42%	436,429
Mar 20, 2025	147.81	149.68	147.71	148.53	146.80	0.49%	249,900
Mar 19, 2025	147.59	148.83	147.17	147.81	146.09	0.39%	288,130
Mar 18, 2025	144.53	148.17	144.53	147.23	145.51	1.87%	273,500
Mar 17, 2025	143.58	145.24	143.58	144.53	142.84	0.73%	264,000
Mar 14, 2025	144.53	145.47	143.46	143.48	141.81	-0.73%	229,947
Mar 13, 2025	146.16	147.49	144.46	144.53	142.84	-1.64%	276,632
Mar 12, 2025	146.96	147.80	145.16	146.94	145.23	-0.38%	254,400
Mar 11, 2025	145.99	147.61	145.43	147.50	145.78	1.02%	275,102
Mar 10, 2025	145.69	147.47	144.76	146.01	144.31	-0.13%	267,000
Mar 7, 2025	144.11	146.23	144.00	146.20	144.50	1.31%	371,500
Mar 6, 2025	143.70	145.35	142.38	144.31	142.63	0.47%	432,000
Mar 5, 2025	142.00	144.48	142.00	143.64	141.97	1.11%	253,247
Mar 4, 2025	140.00	142.35	139.50	142.06	140.40	0.52%	213,200
Mar 3, 2025	142.96	143.84	140.08	141.33	139.68	-0.98%	554,302