Canadian Tire Corporation, Limited (TSX:CTC)
Canada
· Delayed Price · Currency is CAD 261.00
-5.00 (-1.88%)
Jun 26, 2025, 4:10 PM EDT
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 32 |
| Jun 25, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -1.88% | 238 |
| Jun 24, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Jun 23, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.75% | 327 |
| Jun 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.68% | 105 |
| Jun 19, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - | - |
| Jun 18, 2025 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - | - |
| Jun 17, 2025 | 274.01 | 274.01 | 266.20 | 266.20 | 266.20 | -2.84% | 1,100 |
| Jun 16, 2025 | 270.00 | 273.99 | 270.00 | 273.99 | 273.99 | 3.37% | 508 |
| Jun 13, 2025 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - | - |
| Jun 12, 2025 | 271.00 | 271.00 | 265.04 | 265.05 | 265.05 | 3.76% | 1,922 |
| Jun 11, 2025 | 255.00 | 255.45 | 255.00 | 255.45 | 255.45 | 3.42% | 400 |
| Jun 10, 2025 | 245.17 | 247.17 | 245.17 | 247.00 | 247.00 | 0.41% | 906 |
| Jun 9, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.40% | 213 |
| Jun 6, 2025 | 263.00 | 263.00 | 245.01 | 245.01 | 245.01 | -7.20% | 600 |
| Jun 5, 2025 | 264.01 | 264.01 | 264.01 | 264.01 | 264.01 | - | - |
| Jun 4, 2025 | 264.01 | 264.01 | 264.01 | 264.01 | 264.01 | 0.77% | 230 |
| Jun 3, 2025 | 259.50 | 263.00 | 255.99 | 262.00 | 262.00 | 2.75% | 1,427 |
| Jun 2, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 3.66% | 700 |
| May 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| May 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.20% | 300 |
| May 28, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 3.75% | 1,400 |
| May 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 23, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 22, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| May 20, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 3.00% | 1,117 |
| May 16, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 3.55% | 200 |
| May 15, 2025 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | -4.25% | 232 |
| May 14, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.62% | 200 |
| May 13, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| May 12, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | 300 |
| May 9, 2025 | 229.00 | 229.00 | 219.00 | 229.00 | 229.00 | 0.44% | 713 |
| May 8, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| May 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| May 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 1 |
| May 5, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | 112 |
| May 2, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| May 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 141 |
| Apr 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 28, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 23, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 22, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.23 | - | - |
| Apr 21, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.22 | 1.60% | 115 |
| Apr 17, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 216.75 | - | - |
| Apr 16, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 216.75 | - | - |