Skip to main content
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
171.36
+0.07 (0.04%)
At close: Dec 5, 2025

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025171.61171.90170.75171.36171.360.04%175,754
Dec 4, 2025172.16173.46170.48171.29171.29-0.27%228,548
Dec 3, 2025172.45174.30171.68171.76171.76-0.35%449,948
Dec 2, 2025169.94172.39169.29172.36172.361.64%239,599
Dec 1, 2025169.00170.28168.92169.58169.58-0.26%201,954
Nov 28, 2025169.92170.42168.77170.02170.020.19%284,345
Nov 27, 2025170.50170.71169.56169.70169.70-0.06%39,633
Nov 26, 2025169.46171.61169.25169.80169.800.05%232,903
Nov 25, 2025165.45170.00165.00169.71169.712.96%426,131
Nov 24, 2025166.14166.61164.48164.83164.83-1.09%533,752
Nov 21, 2025166.03167.11165.39166.65166.650.48%217,607
Nov 20, 2025168.82168.82165.65165.85165.85-1.31%162,019
Nov 19, 2025169.74170.09168.03168.05168.05-1.15%131,476
Nov 18, 2025172.56172.62169.49170.00170.00-2.46%389,461
Nov 17, 2025171.16175.03170.20174.29174.291.45%672,610
Nov 14, 2025168.68171.97168.01171.80171.801.34%297,568
Nov 13, 2025169.44170.13168.62169.53169.53-0.21%345,213
Nov 12, 2025172.50173.50169.47169.88169.88-1.49%355,216
Nov 11, 2025170.22172.52170.20172.45172.451.19%193,636
Nov 10, 2025171.78171.78169.18170.42170.42-0.91%359,239
Nov 7, 2025169.26172.08168.23171.99171.990.97%271,423
Nov 6, 2025168.00173.00166.10170.34170.345.68%549,471
Nov 5, 2025161.33161.92160.22161.18161.18-0.04%532,173
Nov 4, 2025160.08162.28160.08161.24161.24-0.37%309,314
Nov 3, 2025160.77161.90159.20161.84161.840.62%424,387
Oct 31, 2025163.00163.01159.86160.85160.85-1.91%275,471
Oct 30, 2025166.07167.10163.87163.98162.21-1.29%139,231
Oct 29, 2025170.55170.75166.00166.12164.32-2.56%222,938
Oct 28, 2025171.81172.06170.43170.48168.63-0.76%153,108
Oct 27, 2025172.85172.85170.93171.78169.92-0.53%399,181
Oct 24, 2025174.76174.76172.20172.69170.82-0.95%265,959
Oct 23, 2025174.60175.95173.89174.34172.45-0.12%248,331
Oct 22, 2025174.02174.67172.67174.55172.660.24%95,672
Oct 21, 2025172.81174.70172.81174.14172.260.46%126,042
Oct 20, 2025173.55173.67171.66173.34171.460.12%87,789
Oct 17, 2025170.50174.40170.50173.14171.271.49%211,622
Oct 16, 2025171.88171.88168.30170.60168.75-0.79%372,246
Oct 15, 2025171.60173.72171.60171.96170.100.67%362,881
Oct 14, 2025168.08171.89168.08170.82168.971.73%388,999
Oct 10, 2025169.31169.31167.10167.91166.09-0.43%331,041
Oct 9, 2025170.41170.41168.33168.63166.80-0.45%137,488
Oct 8, 2025168.92169.65168.00169.39167.560.37%229,138
Oct 7, 2025170.61170.61168.30168.77166.94-0.87%210,293
Oct 6, 2025170.07170.83169.12170.25168.410.38%373,498
Oct 3, 2025168.25169.89168.25169.60167.760.55%388,229
Oct 2, 2025167.21168.73165.65168.67166.840.87%323,229
Oct 1, 2025165.60167.34165.51167.21165.400.93%119,136
Sep 30, 2025164.75165.74164.05165.67163.880.38%226,847
Sep 29, 2025165.50165.85164.71165.04163.25-0.04%198,735
Sep 26, 2025165.39165.99163.70165.10163.31-0.13%232,354