Skip to main content
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
165.56
+0.47 (0.28%)
Aug 14, 2025, 11:59 AM EDT

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025165.46165.74164.79165.32165.320.14%15,939
Aug 13, 2025164.32165.54163.40165.09165.090.73%417,576
Aug 12, 2025161.92164.97161.92163.89163.891.45%279,205
Aug 11, 2025159.53163.67159.45161.54161.541.15%365,844
Aug 8, 2025165.30165.30158.18159.70159.70-3.45%405,100
Aug 7, 2025181.00181.00164.85165.41165.41-10.64%621,100
Aug 6, 2025185.92186.02184.65185.11185.11-0.20%364,223
Aug 5, 2025184.16186.64183.67185.49185.490.79%472,000
Aug 1, 2025183.94186.00182.32184.03184.03-0.84%507,200
Jul 31, 2025185.00186.50184.29185.58185.58-0.49%283,700
Jul 30, 2025187.86189.11186.23186.50184.72-0.80%534,000
Jul 29, 2025188.01189.69187.92188.00186.21-0.54%128,712
Jul 28, 2025189.99190.77188.98189.02187.22-0.24%139,500
Jul 25, 2025191.05191.18188.32189.48187.68-0.79%228,000
Jul 24, 2025192.69192.91190.93190.99189.17-0.91%122,800
Jul 23, 2025192.27194.39192.27192.74190.910.50%89,710
Jul 22, 2025191.58192.80191.26191.78189.950.16%169,704
Jul 21, 2025190.92192.29190.06191.48189.660.23%241,924
Jul 18, 2025191.34191.94190.40191.04189.22-0.17%104,700
Jul 17, 2025190.51192.43190.00191.37189.550.12%217,939
Jul 16, 2025189.70191.27189.44191.14189.320.78%223,007
Jul 15, 2025189.61191.89189.52189.67187.86-0.03%276,539
Jul 14, 2025189.00189.92188.18189.73187.920.33%487,800
Jul 11, 2025188.35189.85187.87189.10187.300.18%116,800
Jul 10, 2025188.32190.00185.12188.76186.96-0.15%321,912
Jul 9, 2025187.14189.38186.75189.05187.250.93%151,234
Jul 8, 2025186.24187.92186.19187.31185.531.18%155,731
Jul 7, 2025185.48187.18185.02185.12183.36-0.25%256,606
Jul 4, 2025184.28186.16184.28185.58183.810.02%44,900
Jul 3, 2025186.60187.20185.24185.54183.77-0.46%250,000
Jul 2, 2025186.00186.43181.63186.40184.630.54%385,100
Jun 30, 2025182.97185.69181.85185.39183.631.44%277,400
Jun 27, 2025180.21183.25180.15182.75181.010.81%184,100
Jun 26, 2025182.41182.55181.06181.28179.55-0.67%192,827
Jun 25, 2025184.32184.32182.49182.51180.77-1.07%158,600
Jun 24, 2025183.95185.24183.44184.49182.730.29%157,422
Jun 23, 2025183.54185.36183.17183.95182.200.25%214,000
Jun 20, 2025182.45184.57181.26183.49181.741.10%465,100
Jun 19, 2025179.46181.74179.46181.49179.760.67%91,800
Jun 18, 2025179.13180.75179.06180.29178.570.60%154,000
Jun 17, 2025179.92181.18178.34179.21177.50-0.44%160,100
Jun 16, 2025178.19181.79178.19180.00178.291.13%159,903
Jun 13, 2025179.13179.70177.06177.99176.30-1.09%123,530
Jun 12, 2025179.17180.09177.40179.95178.240.44%214,400
Jun 11, 2025177.65182.14177.65179.16177.451.06%274,345
Jun 10, 2025177.50178.87177.10177.28175.59-0.12%165,629
Jun 9, 2025177.47179.37177.05177.49175.800.11%167,914
Jun 6, 2025176.31177.91175.92177.30175.610.60%242,039
Jun 5, 2025174.52176.33173.95176.25174.570.90%203,800
Jun 4, 2025172.64175.66172.41174.68173.021.25%239,449