OTC Markets OTCPK - Delayed Quote
USD
Canadian Tire Corporation, Limited (CDNAF)
143.57
-1.71
(-1.18%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
144.25
144.25
143.33
143.57
143.57
26,800
Oct 30, 2026
1.287
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
145.28
145.28
145.28
145.28
143.99
1,600
Oct 28, 2026
144.38
144.38
144.38
144.38
143.10
2,700
Oct 27, 2026
126.90
144.38
126.90
143.57
142.30
15,800
Oct 26, 2026
144.70
144.70
144.70
144.70
143.42
5,800
Oct 23, 2026
146.19
146.46
145.83
145.83
144.54
6,800
Oct 22, 2026
148.82
149.88
148.82
149.88
148.55
4,200
Oct 21, 2026
145.66
146.70
145.24
146.70
145.40
27,800
Oct 20, 2026
146.32
146.43
146.23
146.23
144.93
11,100
Oct 19, 2026
144.35
145.19
144.05
144.07
142.79
13,800
Oct 16, 2026
144.48
144.48
143.77
143.77
142.50
900
Oct 15, 2026
139.00
142.13
139.00
141.36
140.11
15,600
Oct 14, 2026
135.44
135.66
135.44
135.66
134.46
31,400
Oct 13, 2026
135.55
135.57
134.72
135.49
134.29
65,500
Oct 12, 2026
135.44
135.44
130.50
130.50
129.34
100
Oct 9, 2026
133.98
135.31
133.98
134.96
133.76
14,900
Oct 8, 2026
133.62
133.66
133.30
133.30
132.12
4,500
Oct 7, 2026
134.59
134.59
134.02
134.13
132.94
22,000
Oct 6, 2026
134.64
135.06
134.64
135.06
133.86
4,000
Oct 5, 2026
136.03
136.03
133.71
134.49
133.30
34,700
Oct 2, 2026
134.49
135.19
134.49
135.19
133.99
27,600
Oct 1, 2026
133.43
133.43
131.30
132.44
131.27
31,900
Sep 30, 2026
136.38
136.38
135.86
135.86
134.66
1,300
Sep 29, 2026
165.78
165.78
134.36
135.50
134.30
7,300
Sep 28, 2026
134.51
135.59
133.67
135.20
134.00
6,900
Sep 25, 2026
132.84
133.13
132.84
133.13
131.95
400
Sep 24, 2026
131.64
132.48
131.64
132.32
131.15
8,900
Sep 23, 2026
132.87
133.95
132.87
133.95
132.76
10,100
Sep 22, 2026
133.69
134.13
133.10
133.80
132.61
16,400
Sep 21, 2026
133.62
133.62
132.50
133.07
131.89
37,000
Sep 18, 2026
133.84
134.84
133.62
133.62
132.44
12,900
Sep 17, 2026
135.92
135.95
134.88
135.07
133.87
9,900
Sep 16, 2026
134.75
136.11
134.75
135.56
134.36
4,800
Sep 15, 2026
133.63
134.15
133.46
133.78
132.59
900
Sep 14, 2026
134.94
135.69
134.80
135.64
134.44
16,000
Sep 11, 2026
135.60
135.60
134.44
134.70
133.51
15,600
Sep 10, 2026
136.91
137.23
136.20
136.65
135.44
23,400
Sep 9, 2026
135.47
136.77
135.36
136.14
134.93
19,400
Sep 8, 2026
136.70
137.10
135.98
137.10
135.89
2,300
Sep 4, 2026
137.55
138.22
136.90
138.22
137.00
32,500
Sep 3, 2026
139.05
139.17
138.52
138.59
137.36
138,500
Sep 2, 2026
136.13
137.64
136.13
137.64
136.42
2,500
Sep 1, 2026
135.69
135.69
134.18
134.18
132.99
4,100
Aug 31, 2026
136.49
136.49
135.35
135.54
134.34
97,400
Aug 28, 2026
136.94
136.94
136.74
136.80
135.59
20,700
Aug 27, 2026
134.51
134.82
134.14
134.77
133.58
7,800
Aug 26, 2026
136.61
136.61
135.17
135.17
133.97
36,000
Aug 25, 2026
138.38
138.43
138.38
138.43
137.20
38,500
Aug 24, 2026
143.21
143.21
142.54
142.54
141.28
61,400
Aug 21, 2026
144.70
146.24
143.80
146.24
144.94
10,100
Aug 20, 2026
143.56
144.88
143.26
144.08
142.80
37,900
Aug 19, 2026
147.28
147.44
145.80
145.80
144.51
27,500
Aug 18, 2026
146.30
146.30
145.13
145.13
143.84
20,400
Aug 17, 2026
141.68
142.61
141.24
142.61
141.35
32,300
Aug 14, 2026
143.87
143.87
143.03
143.03
141.76
11,300
Aug 13, 2026
142.57
142.57
142.57
142.57
141.31
26,800
Aug 12, 2026
144.90
144.90
144.90
144.90
143.62
1,600
Aug 11, 2026
146.00
146.36
146.00
146.36
145.06
22,100
Aug 10, 2026
147.59
147.59
146.68
146.68
145.38
21,200
Aug 7, 2026
147.08
147.08
147.08
147.08
145.78
15,300
Aug 6, 2026
145.01
145.02
144.72
145.02
143.74
13,500
Aug 5, 2026
146.62
147.27
146.37
147.27
145.97
6,900
Aug 4, 2026
142.52
146.20
142.52
145.74
144.45
24,200
Aug 3, 2026
147.88
147.88
147.88
147.88
146.57
-
Jul 31, 2026
1.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
147.88
147.88
147.88
147.88
146.57
-
Jul 30, 2026
146.47
147.88
146.47
147.88
145.30
12,200
Jul 29, 2026
145.67
147.92
145.67
147.92
145.34
59,300
Jul 28, 2026
145.07
145.58
145.07
145.58
143.04
43,800
Jul 27, 2026
143.66
143.66
143.66
143.66
141.15
46,500
Jul 24, 2026
138.29
140.98
138.29
140.98
138.52
8,200
Jul 23, 2026
138.38
138.58
137.19
137.23
134.83
2,200
Jul 22, 2026
140.06
140.27
139.83
140.27
137.82
4,000
Jul 21, 2026
139.22
139.57
138.94
139.57
137.13
4,700
Jul 20, 2026
139.00
140.22
139.00
140.22
137.77
5,000
Jul 17, 2026
139.96
139.96
139.60
139.60
137.16
14,100
Jul 16, 2026
141.12
142.14
141.12
142.14
139.66
6,000
Jul 15, 2026
136.26
139.23
136.26
139.23
136.80
10,700
Jul 14, 2026
135.00
136.01
135.00
136.01
133.63
4,100
Jul 13, 2026
135.27
135.74
134.20
134.34
131.99
2,000
Jul 10, 2026
135.62
135.62
135.62
135.62
133.25
400
Jul 9, 2026
135.29
135.29
135.29
135.29
132.93
-
Jul 8, 2026
135.58
135.58
135.10
135.29
132.93
21,100
Jul 7, 2026
137.40
137.40
136.00
136.00
133.62
34,900
Jul 6, 2026
137.33
138.06
137.26
137.26
134.86
63,100
Jul 2, 2026
140.52
140.52
137.34
137.34
134.94
23,700
Jul 1, 2026
124.30
138.27
124.30
138.27
135.85
100
Jun 30, 2026
136.89
137.61
136.87
137.61
135.21
17,700
Jun 29, 2026
138.06
138.33
137.90
138.20
135.79
37,700
Jun 26, 2026
137.86
137.86
136.56
136.71
134.32
7,600
Jun 25, 2026
136.30
138.02
136.30
137.94
135.53
2,200
Jun 24, 2026
132.07
133.92
132.07
133.92
131.58
1,900
Jun 23, 2026
130.88
131.84
130.88
131.84
129.54
6,600
Jun 22, 2026
130.39
130.88
129.56
130.88
128.59
1,800
Jun 18, 2026
132.92
133.54
132.92
133.35
131.02
8,400
Jun 17, 2026
133.13
133.13
132.01
132.01
129.70
7,200
Jun 16, 2026
133.25
133.41
133.00
133.41
131.08
100
Jun 15, 2026
134.28
134.28
132.59
132.96
130.64
7,900
Jun 12, 2026
134.35
134.35
131.95
133.34
131.01
34,700
Jun 11, 2026
130.42
132.26
130.42
132.26
129.95
12,000
Jun 10, 2026
128.72
131.32
128.72
130.50
128.22
24,700
Jun 9, 2026
128.91
130.04
128.74
129.88
127.61
5,800
Jun 8, 2026
128.89
128.93
127.81
128.93
126.68
3,000
Jun 5, 2026
127.28
128.18
127.26
128.18
125.94
5,100
Jun 4, 2026
127.46
127.47
126.38
126.38
124.17
16,200
Jun 3, 2026
127.78
127.78
127.78
127.78
125.55
-
Jun 2, 2026
127.56
127.78
127.09
127.78
125.55
16,700
Jun 1, 2026
127.16
127.16
126.26
127.03
124.81
56,400
May 29, 2026
128.21
128.43
127.78
128.09
125.85
68,900
May 28, 2026
127.95
128.75
127.85
128.03
125.79
11,700
May 27, 2026
129.40
129.40
127.07
127.07
124.85
5,200
May 26, 2026
130.43
130.43
129.17
129.17
126.91
37,300
May 22, 2026
129.53
129.53
129.53
129.53
127.27
22,300
May 21, 2026
128.13
129.85
128.13
129.85
127.58
8,100
May 20, 2026
123.19
129.66
123.19
129.66
127.39
7,100
May 19, 2026
125.51
125.51
124.67
124.67
122.49
16,400
May 18, 2026
140.06
140.06
124.05
124.05
121.88
100
May 15, 2026
124.04
124.11
123.59
123.59
121.43
14,200
May 14, 2026
128.40
130.51
127.41
127.41
125.18
12,500
May 13, 2026
133.58
133.58
133.58
133.58
131.25
-
May 12, 2026
134.76
134.76
132.46
133.58
131.25
18,700
May 11, 2026
136.44
136.44
135.40
135.40
133.03
15,500
May 8, 2026
140.38
140.51
139.61
139.61
137.17
19,300
May 7, 2026
139.94
139.94
139.94
139.94
137.50
12,000
May 6, 2026
139.22
139.22
139.22
139.22
136.79
14,300
May 5, 2026
137.79
137.79
137.79
137.79
135.38
9,900
May 4, 2026
137.21
137.21
136.77
136.77
134.38
11,100
May 1, 2026
139.19
140.00
139.19
139.47
137.03
900
Apr 30, 2026
1.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
139.27
139.27
138.59
138.99
136.56
3,900
Apr 29, 2026
138.75
139.78
138.73
138.73
135.01
900
Apr 28, 2026
139.33
139.68
139.24
139.24
135.51
5,200
Apr 27, 2026
138.00
139.28
138.00
138.78
135.06
13,800
Apr 24, 2026
138.69
138.69
138.58
138.58
134.87
13,100
Apr 23, 2026
138.87
139.47
138.37
138.47
134.76
9,900
Apr 22, 2026
142.00
142.00
139.21
139.21
135.48
14,100
Apr 21, 2026
140.00
140.40
138.49
139.08
135.35
92,300
Apr 20, 2026
144.94
144.94
142.05
142.05
138.24
13,800
Apr 17, 2026
149.49
149.49
141.97
141.97
138.17
4,700
Apr 16, 2026
152.90
152.90
145.90
146.67
142.74
23,800
Apr 15, 2026
144.58
145.01
144.48
145.01
141.12
17,100
Apr 14, 2026
143.92
143.92
143.86
143.86
140.01
208,000
Apr 13, 2026
142.75
143.18
142.09
142.59
138.77
138,600
Apr 10, 2026
144.00
144.00
144.00
144.00
140.14
39,000
Apr 9, 2026
142.44
142.89
142.44
142.89
139.06
11,900
Apr 8, 2026
141.27
141.48
140.83
140.83
137.06
65,900
Apr 7, 2026
139.87
139.87
136.50
137.15
133.48
3,100
Apr 6, 2026
138.20
138.43
138.03
138.43
134.72
10,600
Apr 2, 2026
134.02
135.94
134.02
135.87
132.23
5,600
Apr 1, 2026
136.98
136.98
135.43
135.68
132.04
3,400
Mar 31, 2026
130.76
133.50
130.76
133.50
129.92
29,100
Mar 30, 2026
130.39
130.70
129.35
129.35
125.88
2,200
Mar 27, 2026
134.71
134.71
130.19
130.19
126.70
1,000
Mar 26, 2026
133.04
133.48
132.67
133.21
129.64
3,600
Mar 25, 2026
135.16
135.16
131.98
132.83
129.27
2,800
Mar 24, 2026
130.81
132.54
130.81
131.84
128.31
6,800
Mar 23, 2026
130.05
133.63
130.05
133.25
129.68
6,400
Mar 20, 2026
133.15
133.26
129.78
129.78
126.30
38,700
Mar 19, 2026
134.27
134.27
132.70
133.54
129.96
1,900
Mar 18, 2026
136.71
136.93
135.24
135.42
131.79
2,500
Mar 17, 2026
140.17
140.17
137.88
137.88
134.19
2,300
Mar 16, 2026
137.30
139.44
137.30
139.26
135.53
1,900
Mar 13, 2026
137.42
137.42
136.15
136.22
132.57
6,200
Mar 12, 2026
137.39
137.81
136.78
136.78
133.12
132,800
Mar 11, 2026
135.25
139.10
135.25
138.10
134.40
73,400
Mar 10, 2026
139.21
141.18
139.21
140.42
136.66
4,600
Mar 9, 2026
139.97
140.57
138.95
140.41
136.65
1,200
Mar 6, 2026
145.37
145.37
141.68
142.03
138.22
20,700
Mar 5, 2026
139.74
143.52
139.74
143.52
139.67
28,500
Mar 4, 2026
141.34
143.02
141.34
143.02
139.19
8,300
Mar 3, 2026
140.09
141.72
139.62
141.72
137.92
31,200
Mar 2, 2026
141.40
141.40
138.94
139.56
135.82
81,700
Feb 27, 2026
140.38
141.08
139.90
140.51
136.75
7,300
Feb 26, 2026
138.41
139.69
138.41
139.40
135.67
1,100
Feb 25, 2026
137.79
138.85
137.79
138.67
134.95
1,000
Feb 24, 2026
137.01
139.17
137.01
139.17
135.44
8,000
Feb 23, 2026
137.09
137.85
134.35
135.54
131.91
21,900
Feb 20, 2026
136.14
137.50
135.05
136.88
133.21
12,000
Feb 19, 2026
142.23
142.95
132.36
133.35
129.78
13,500
Feb 18, 2026
135.31
135.31
134.70
134.95
131.33
14,500
Feb 17, 2026
131.97
133.62
131.97
133.62
130.04
3,100
Feb 13, 2026
128.11
132.85
128.11
132.19
128.65
10,300
Feb 12, 2026
130.33
130.74
130.00
130.74
127.24
23,000
Feb 11, 2026
130.64
130.64
130.47
130.47
126.97
13,500
Feb 10, 2026
132.98
133.18
132.11
132.27
128.73
9,600
Feb 9, 2026
132.22
132.63
132.22
132.30
128.76
7,000
Feb 6, 2026
130.77
132.02
130.77
131.50
127.98
7,200
Feb 5, 2026
130.12
130.67
129.82
130.45
126.96
5,100
Feb 4, 2026
127.77
131.05
127.77
130.73
127.23
19,400
Feb 3, 2026
126.53
127.23
126.04
127.23
123.82
5,100
Feb 2, 2026
123.21
125.03
123.21
124.94
121.59
4,600
Jan 30, 2026
124.62
124.62
121.84
122.86
119.57
3,700
Jan 29, 2026
129.30
129.30
125.67
126.51
123.12
27,100
Jan 28, 2026
127.08
127.55
127.08
127.55
124.13
8,400
Jan 27, 2026
127.10
127.50
127.10
127.13
123.72
5,000
Jan 26, 2026
126.86
128.52
126.86
127.24
123.83
2,000
Jan 23, 2026
127.34
128.73
127.34
128.49
125.05
7,400
Jan 22, 2026
127.00
127.00
125.67
126.93
123.53
8,500
Jan 21, 2026
125.48
125.48
123.85
124.32
120.99
26,800
Jan 20, 2026
126.28
126.75
125.86
126.01
122.63
2,100
Jan 16, 2026
127.09
127.09
126.35
126.82
123.42
9,000
Jan 15, 2026
126.94
127.51
126.94
127.44
124.03
2,900
Jan 14, 2026
127.47
127.47
127.19
127.19
123.78
8,800
Jan 13, 2026
125.91
126.94
125.91
126.89
123.49
3,900
Jan 12, 2026
127.44
127.73
126.86
127.03
123.63
1,100
Jan 9, 2026
126.55
126.55
126.46
126.46
123.07
1,400
Jan 8, 2026
126.70
127.84
126.55
126.66
123.27
26,200
Jan 7, 2026
129.69
129.69
127.45
127.45
124.04
103,800
Jan 6, 2026
127.76
127.80
127.54
127.54
124.12
3,300
Jan 5, 2026
127.81
128.15
126.69
126.69
123.30
14,500
Jan 2, 2026
127.87
128.21
127.73
127.81
124.39
2,500
Dec 31, 2025
126.28
126.60
126.28
126.60
123.21
5,900
Dec 30, 2025
126.94
126.94
126.94
126.94
123.54
-
Dec 29, 2025
126.28
127.03
126.28
126.94
123.54
2,100
Dec 26, 2025
136.48
136.48
113.40
113.40
110.36
600
Dec 24, 2025
126.61
126.61
126.00
126.00
122.62
1,600
Dec 23, 2025
125.00
126.65
125.00
126.47
123.08
1,500
Dec 22, 2025
126.09
126.64
125.54
125.54
122.18
20,700
Dec 19, 2025
124.87
125.50
124.61
125.34
121.98
6,400
Dec 18, 2025
125.17
125.17
124.12
124.98
121.63
11,100
Dec 17, 2025
122.75
122.75
122.74
122.74
119.45
5,800
Dec 16, 2025
123.56
124.10
123.41
123.61
120.30
98,400
Dec 15, 2025
121.27
123.05
121.27
122.83
119.54
13,100
Dec 12, 2025
120.48
120.95
119.42
120.82
117.58
97,200
Dec 11, 2025
121.30
121.91
120.23
120.23
117.01
16,700
Dec 10, 2025
120.42
120.45
119.86
120.45
117.22
18,900
Dec 9, 2025
122.82
122.82
121.48
121.48
118.23
8,800
Dec 8, 2025
123.80
123.80
122.92
123.17
119.87
1,900
Dec 5, 2025
123.39
123.97
123.09
123.84
120.52
4,900
Dec 4, 2025
120.93
124.29
120.93
122.66
119.37
400
Dec 3, 2025
124.22
124.62
123.10
123.10
119.80
1,600
Dec 2, 2025
121.64
123.16
121.64
123.16
119.86
21,000
Dec 1, 2025
121.43
121.60
121.04
121.04
117.80
1,600
Nov 28, 2025
122.01
122.01
121.70
121.70
118.44
12,000
Nov 26, 2025
120.36
121.36
120.36
120.83
117.59
23,000
Nov 25, 2025
119.46
120.51
119.46
120.15
116.93
34,500
Nov 24, 2025
117.54
117.69
116.74
116.74
113.61
64,900
Nov 21, 2025
117.64
118.58
117.42
118.32
115.15
16,000
Nov 20, 2025
118.90
118.90
117.52
118.23
115.06
10,600
Nov 19, 2025
121.28
121.28
119.68
119.69
116.48
21,400
Nov 18, 2025
121.09
122.03
121.09
121.75
118.49
81,300
Nov 17, 2025
121.45
122.31
121.45
122.02
118.75
84,300
Nov 14, 2025
120.78
122.42
120.78
122.42
119.14
75,200
Nov 13, 2025
120.90
121.07
102.83
102.83
100.08
11,400
Nov 12, 2025
122.11
122.11
121.15
121.15
117.90
23,000
Nov 11, 2025
122.89
123.09
122.89
122.96
119.67
12,400
Nov 10, 2025
121.72
121.72
120.83
121.29
118.04
1,200
Nov 7, 2025
120.06
122.42
119.83
122.42
119.14
4,000
Nov 6, 2025
118.18
122.65
118.18
121.86
118.60
11,300
Nov 5, 2025
114.14
114.71
114.14
114.53
111.46
21,700
Nov 4, 2025
115.02
115.11
113.88
114.45
111.38
18,900
Nov 3, 2025
114.72
115.21
113.78
115.21
112.12
1,800
Oct 31, 2025
115.73
115.73
114.12
114.72
111.65
25,400
