Canadian Tire Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	180.21	183.25	180.15	182.75	182.75	0.81%	184,078
Jun 26, 2025	182.41	182.55	181.06	181.28	181.28	-0.67%	192,827
Jun 25, 2025	184.32	184.32	182.49	182.51	182.51	-1.07%	158,600
Jun 24, 2025	183.95	185.24	183.44	184.49	184.49	0.29%	157,422
Jun 23, 2025	183.54	185.36	183.17	183.95	183.95	0.25%	214,000
Jun 20, 2025	182.45	184.57	181.26	183.49	183.49	1.10%	465,100
Jun 19, 2025	179.46	181.74	179.46	181.49	181.49	0.67%	91,800
Jun 18, 2025	179.13	180.75	179.06	180.29	180.29	0.60%	154,000
Jun 17, 2025	179.92	181.18	178.34	179.21	179.21	-0.44%	160,100
Jun 16, 2025	178.19	181.79	178.19	180.00	180.00	1.13%	159,903
Jun 13, 2025	179.13	179.70	177.06	177.99	177.99	-1.09%	123,530
Jun 12, 2025	179.17	180.09	177.40	179.95	179.95	0.44%	214,400
Jun 11, 2025	177.65	182.14	177.65	179.16	179.16	1.06%	274,345
Jun 10, 2025	177.50	178.87	177.10	177.28	177.28	-0.12%	165,629
Jun 9, 2025	177.47	179.37	177.05	177.49	177.49	0.11%	167,914
Jun 6, 2025	176.31	177.91	175.92	177.30	177.30	0.60%	242,039
Jun 5, 2025	174.52	176.33	173.95	176.25	176.25	0.90%	203,800
Jun 4, 2025	172.64	175.66	172.41	174.68	174.68	1.25%	239,449
Jun 3, 2025	173.82	174.16	171.36	172.53	172.53	-0.60%	263,027
Jun 2, 2025	173.95	175.62	173.56	173.58	173.58	-0.46%	360,449
May 30, 2025	172.36	174.79	171.77	174.39	174.39	1.10%	446,625
May 29, 2025	173.55	173.80	171.55	172.49	172.49	-0.47%	377,527
May 28, 2025	170.57	173.36	170.45	173.31	173.31	1.47%	234,700
May 27, 2025	168.04	171.57	168.04	170.80	170.80	1.26%	209,100
May 26, 2025	168.11	169.33	167.47	168.68	168.68	0.39%	166,800
May 23, 2025	168.00	168.80	167.29	168.03	168.03	-0.35%	123,500
May 22, 2025	168.28	169.18	167.81	168.62	168.62	0.27%	152,900
May 21, 2025	167.63	168.77	166.08	168.16	168.16	0.06%	321,836
May 20, 2025	166.82	169.34	166.71	168.06	168.06	1.22%	209,400
May 16, 2025	161.52	166.38	161.02	166.03	166.03	3.25%	354,944
May 15, 2025	159.41	161.41	159.41	160.80	160.80	0.84%	166,500
May 14, 2025	159.77	160.94	157.00	159.46	159.46	-0.40%	378,400
May 13, 2025	160.50	162.64	158.94	160.10	160.10	0.09%	288,118
May 12, 2025	161.35	161.35	158.12	159.96	159.96	-0.03%	472,900
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