Toronto - Delayed Quote
CAD
Canadian Tire Corporation, Limited (CTC-A.TO)
200.44
-1.93
(-0.95%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
203.59
204.99
200.05
200.44
200.44
267,400
Oct 30, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
202.85
205.68
201.99
204.17
202.37
156,000
Oct 28, 2026
201.77
202.64
201.19
202.43
200.65
160,400
Oct 27, 2026
203.30
203.40
200.96
201.77
199.99
210,500
Oct 26, 2026
203.50
205.86
201.90
204.07
202.27
163,000
Oct 23, 2026
208.25
208.45
203.50
204.59
202.79
85,900
Oct 22, 2026
203.64
209.10
203.64
208.25
206.41
185,000
Oct 21, 2026
206.08
206.08
203.36
203.64
201.84
122,300
Oct 20, 2026
204.06
206.43
204.06
205.99
204.17
144,700
Oct 19, 2026
203.84
204.94
202.56
203.65
201.85
299,000
Oct 16, 2026
202.41
206.04
202.11
204.76
202.95
114,200
Oct 15, 2026
195.91
202.40
195.90
202.12
200.34
260,700
Oct 14, 2026
191.96
195.89
191.76
195.18
193.46
346,500
Oct 13, 2026
194.27
194.30
191.02
192.68
190.98
260,300
Oct 9, 2026
190.82
193.00
190.82
192.44
190.74
202,200
Oct 8, 2026
189.90
191.80
189.07
190.82
189.14
128,300
Oct 7, 2026
190.92
193.35
189.70
190.11
188.43
162,300
Oct 6, 2026
190.10
192.49
189.00
191.59
189.90
157,900
Oct 5, 2026
192.68
194.27
189.69
190.23
188.55
267,900
Oct 2, 2026
191.16
193.27
190.40
192.59
190.89
350,500
Oct 1, 2026
193.21
193.23
186.83
190.34
188.66
312,300
Sep 30, 2026
192.40
194.12
192.02
192.97
191.27
115,100
Sep 29, 2026
191.42
192.49
190.62
192.18
190.49
165,500
Sep 28, 2026
188.49
192.20
188.23
191.60
189.91
81,300
Sep 25, 2026
187.33
189.10
187.31
188.59
186.93
123,200
Sep 24, 2026
187.87
187.87
185.86
187.34
185.69
98,100
Sep 23, 2026
187.70
188.92
187.00
187.82
186.16
113,800
Sep 22, 2026
186.21
188.40
186.21
188.16
186.50
130,100
Sep 21, 2026
187.02
187.19
185.74
186.52
184.88
193,900
Sep 18, 2026
188.71
188.89
185.63
185.73
184.09
414,800
Sep 17, 2026
191.18
191.91
188.48
188.87
187.20
126,500
Sep 16, 2026
186.93
189.96
186.24
189.36
187.69
100,600
Sep 15, 2026
189.33
189.33
185.47
186.46
184.82
107,200
Sep 14, 2026
187.75
188.99
186.48
188.84
187.18
239,800
Sep 11, 2026
190.02
190.82
186.03
187.01
185.36
145,000
Sep 10, 2026
188.89
189.79
188.04
189.13
187.46
148,000
Sep 9, 2026
188.54
188.69
185.82
188.18
186.52
187,100
Sep 8, 2026
191.63
191.63
187.14
188.33
186.67
113,700
Sep 4, 2026
190.07
192.20
189.70
191.99
190.30
132,500
Sep 3, 2026
191.33
192.46
189.56
190.78
189.10
278,200
Sep 2, 2026
187.01
190.89
187.01
190.50
188.82
168,500
Sep 1, 2026
187.72
188.85
186.25
186.67
185.02
254,700
Aug 31, 2026
190.07
190.07
187.24
187.82
186.16
308,100
Aug 28, 2026
188.60
191.29
188.60
190.27
188.59
227,200
Aug 27, 2026
186.17
188.57
185.60
188.51
186.85
317,000
Aug 26, 2026
189.17
190.09
185.98
186.70
185.05
185,200
Aug 25, 2026
194.08
194.08
189.26
189.99
188.32
242,700
Aug 24, 2026
198.78
200.00
193.40
194.30
192.59
390,800
Aug 21, 2026
198.13
201.48
197.00
199.58
197.82
283,800
Aug 20, 2026
200.58
201.00
197.10
198.68
196.93
278,000
Aug 19, 2026
200.18
204.36
199.57
201.23
199.46
205,900
Aug 18, 2026
197.74
204.31
197.74
200.71
198.94
208,800
Aug 17, 2026
198.51
198.93
195.49
197.80
196.06
185,400
Aug 14, 2026
199.56
199.99
197.59
199.34
197.58
185,400
Aug 13, 2026
200.00
203.54
197.00
200.30
198.53
300,100
Aug 12, 2026
202.11
203.39
201.12
202.93
201.14
252,500
Aug 11, 2026
203.03
204.00
201.94
202.75
200.96
180,600
Aug 10, 2026
206.00
207.40
200.02
203.04
201.25
208,800
Aug 7, 2026
202.88
206.83
201.08
206.16
204.34
187,600
Aug 6, 2026
206.74
206.80
202.00
203.22
201.43
178,800
Aug 5, 2026
205.25
206.80
204.21
206.63
204.81
242,000
Aug 4, 2026
206.00
206.17
203.13
205.29
203.48
266,900
Jul 31, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
204.94
206.50
203.85
204.60
202.80
98,600
Jul 30, 2026
205.95
208.08
203.93
207.00
203.39
158,400
Jul 29, 2026
205.69
207.86
203.46
206.77
203.16
202,100
Jul 28, 2026
202.64
206.46
202.15
206.37
202.77
236,800
Jul 27, 2026
199.15
203.34
198.87
201.91
198.39
270,100
Jul 24, 2026
193.99
198.88
193.22
198.86
195.39
206,600
Jul 23, 2026
196.55
196.55
192.21
194.01
190.63
112,400
Jul 22, 2026
196.86
197.73
196.51
197.60
194.15
145,700
Jul 21, 2026
197.22
197.22
194.88
196.97
193.54
83,100
Jul 20, 2026
196.33
197.75
195.02
197.21
193.77
164,000
Jul 17, 2026
198.68
198.68
194.91
196.24
192.82
149,900
Jul 16, 2026
194.72
199.98
194.72
199.12
195.65
203,600
Jul 15, 2026
191.90
196.41
191.90
195.17
191.77
94,400
Jul 14, 2026
190.20
191.45
188.11
191.26
187.93
91,100
Jul 13, 2026
192.00
193.56
190.01
190.53
187.21
235,000
Jul 10, 2026
190.66
192.36
190.16
192.11
188.76
165,600
Jul 9, 2026
191.52
191.52
187.59
189.87
186.56
191,200
Jul 8, 2026
192.60
193.38
190.65
190.95
187.62
211,500
Jul 7, 2026
195.35
197.45
190.35
192.60
189.24
242,100
Jul 6, 2026
198.20
199.64
194.89
195.02
191.62
206,500
Jul 3, 2026
196.40
198.00
196.38
197.97
194.52
45,600
Jul 2, 2026
196.54
197.52
193.13
196.31
192.89
217,700
Jun 30, 2026
195.43
196.87
194.24
195.35
191.94
157,500
Jun 29, 2026
195.46
197.00
194.22
196.39
192.97
128,900
Jun 26, 2026
195.86
195.86
193.69
194.99
191.59
82,800
Jun 25, 2026
191.00
195.96
190.99
195.76
192.35
192,900
Jun 24, 2026
187.53
190.79
186.59
190.46
187.14
173,800
Jun 23, 2026
185.05
188.24
184.09
187.55
184.28
137,800
Jun 22, 2026
185.74
186.36
183.18
185.15
181.92
189,300
Jun 19, 2026
186.72
187.64
185.79
186.09
182.85
240,100
Jun 18, 2026
186.18
189.29
185.81
186.64
183.39
98,400
Jun 17, 2026
186.58
187.01
185.12
186.05
182.81
109,200
Jun 16, 2026
186.10
187.14
185.86
185.94
182.70
96,100
Jun 15, 2026
186.51
187.65
185.22
186.31
183.06
108,100
Jun 12, 2026
184.63
187.00
184.48
186.77
183.51
189,700
Jun 11, 2026
180.23
184.89
180.23
184.54
181.32
214,400
Jun 10, 2026
181.81
186.00
178.05
179.62
176.49
282,700
Jun 9, 2026
179.29
181.94
178.52
180.79
177.64
176,100
Jun 8, 2026
178.53
180.46
178.00
179.13
176.01
113,500
Jun 5, 2026
175.19
179.20
175.19
178.62
175.51
275,100
Jun 4, 2026
176.14
177.40
175.11
176.21
173.14
121,300
Jun 3, 2026
175.15
177.58
175.15
176.05
172.98
162,200
Jun 2, 2026
175.98
177.30
175.49
176.09
173.02
328,400
Jun 1, 2026
176.40
177.45
174.37
176.29
173.22
182,100
May 29, 2026
177.09
178.00
175.86
176.90
173.82
441,800
May 28, 2026
175.36
178.00
174.52
176.90
173.82
215,100
May 27, 2026
177.98
179.48
174.42
175.09
172.04
309,800
May 26, 2026
180.09
181.07
177.89
177.98
174.88
235,300
May 25, 2026
179.74
181.24
179.61
181.01
177.85
58,600
May 22, 2026
178.54
179.86
178.00
179.11
175.99
274,000
May 21, 2026
177.08
179.49
175.50
177.89
174.79
325,100
May 20, 2026
171.36
179.20
171.36
177.62
174.52
408,500
May 19, 2026
171.01
174.39
170.00
171.34
168.35
250,900
May 15, 2026
174.50
174.50
169.14
170.92
167.94
429,300
May 14, 2026
179.90
180.00
173.82
174.95
171.90
265,600
May 13, 2026
183.57
185.16
181.09
182.39
179.21
306,900
May 12, 2026
185.28
185.29
180.90
183.86
180.65
287,700
May 11, 2026
190.24
190.96
184.46
185.19
181.96
357,800
May 8, 2026
190.57
192.65
190.38
190.81
187.48
166,100
May 7, 2026
188.95
191.85
188.30
191.26
187.93
322,000
May 6, 2026
188.10
190.77
188.10
189.41
186.11
439,700
May 5, 2026
186.08
188.01
186.08
187.22
183.96
121,300
May 4, 2026
189.05
190.69
185.61
185.75
182.51
272,300
May 1, 2026
188.82
191.90
188.00
189.16
185.86
109,000
Apr 30, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
186.88
189.39
186.79
188.91
185.62
254,200
Apr 29, 2026
190.03
191.78
188.71
188.98
183.92
224,100
Apr 28, 2026
189.06
192.11
187.50
190.81
185.70
124,000
Apr 27, 2026
190.04
191.23
189.20
189.36
184.29
371,700
Apr 24, 2026
190.33
191.10
188.16
191.04
185.92
266,500
Apr 23, 2026
187.92
190.63
187.35
189.71
184.63
295,300
Apr 22, 2026
191.12
191.30
187.30
187.96
182.92
95,100
Apr 21, 2026
193.11
193.61
189.21
189.95
184.86
376,700
Apr 20, 2026
194.40
196.25
193.39
193.45
188.27
211,700
Apr 17, 2026
201.12
201.75
194.01
194.60
189.39
241,200
Apr 16, 2026
199.90
202.46
199.90
200.67
195.29
185,600
Apr 15, 2026
198.08
200.00
197.69
199.50
194.15
151,100
Apr 14, 2026
196.59
198.91
196.59
198.72
193.40
174,500
Apr 13, 2026
196.71
197.76
195.51
197.29
192.00
467,800
Apr 10, 2026
196.63
199.36
196.63
197.60
192.31
663,900
Apr 9, 2026
193.87
197.91
192.86
196.02
190.77
357,500
Apr 8, 2026
192.74
196.44
192.44
193.89
188.69
255,600
Apr 7, 2026
191.43
192.45
189.51
189.79
184.70
133,200
Apr 6, 2026
189.11
193.00
189.11
192.16
187.01
476,400
Apr 2, 2026
187.05
189.66
186.75
189.22
184.15
193,800
Apr 1, 2026
188.09
190.64
186.94
188.79
183.73
297,200
Mar 31, 2026
182.15
187.14
180.86
187.08
182.07
350,700
Mar 30, 2026
182.11
182.69
179.90
180.42
175.59
122,000
Mar 27, 2026
183.86
184.75
180.93
181.09
176.24
135,300
Mar 26, 2026
183.22
185.38
183.22
184.45
179.51
105,100
Mar 25, 2026
183.50
185.00
182.22
183.44
178.52
111,100
Mar 24, 2026
181.04
183.14
179.40
181.56
176.70
110,000
Mar 23, 2026
180.01
183.55
178.72
182.75
177.85
182,200
Mar 20, 2026
182.93
182.93
177.20
178.39
173.61
467,500
Mar 19, 2026
184.35
185.87
181.86
183.10
178.19
161,600
Mar 18, 2026
188.04
188.28
184.32
185.92
180.94
136,300
Mar 17, 2026
190.32
191.81
188.33
188.35
183.30
141,000
Mar 16, 2026
187.00
191.30
186.10
190.19
185.09
125,600
Mar 13, 2026
185.84
188.50
185.84
186.81
181.80
115,300
Mar 12, 2026
187.81
188.73
185.76
186.39
181.40
288,200
Mar 11, 2026
189.23
190.94
187.35
188.11
183.07
288,800
Mar 10, 2026
189.92
192.24
188.64
190.01
184.92
180,000
Mar 9, 2026
191.74
192.39
187.90
189.82
184.73
247,300
Mar 6, 2026
194.97
197.19
192.06
192.95
187.78
288,000
Mar 5, 2026
193.57
196.99
192.66
196.52
191.25
203,800
Mar 4, 2026
193.72
195.41
192.19
194.63
189.42
164,600
Mar 3, 2026
190.60
194.05
188.14
193.88
188.69
328,300
Mar 2, 2026
190.10
193.04
189.41
192.80
187.63
219,400
Feb 27, 2026
190.25
192.34
190.25
191.33
186.20
407,400
Feb 26, 2026
189.95
191.53
189.43
190.65
185.54
338,500
Feb 25, 2026
190.29
190.30
188.00
189.61
184.53
141,000
Feb 24, 2026
187.06
190.91
187.06
190.69
185.58
315,400
Feb 23, 2026
187.78
188.40
183.79
186.98
181.97
328,100
Feb 20, 2026
185.10
188.48
183.86
188.48
183.43
444,900
Feb 19, 2026
190.81
196.46
180.59
182.53
177.64
405,400
Feb 18, 2026
182.79
185.44
182.48
184.74
179.79
179,700
Feb 17, 2026
179.53
182.66
179.53
182.41
177.52
190,000
Feb 13, 2026
177.75
181.04
177.03
179.64
174.83
142,300
Feb 12, 2026
177.08
178.24
175.76
177.26
172.51
294,200
Feb 11, 2026
178.14
178.50
176.87
177.00
172.26
214,100
Feb 10, 2026
179.40
180.26
178.18
178.29
173.51
239,000
Feb 9, 2026
179.15
181.00
178.49
179.31
174.51
250,700
Feb 6, 2026
179.55
180.75
178.52
179.64
174.83
297,700
Feb 5, 2026
177.99
179.27
177.20
178.84
174.05
216,900
Feb 4, 2026
174.24
179.73
173.92
178.73
173.94
429,400
Feb 3, 2026
170.86
173.84
170.71
173.56
168.91
323,100
Feb 2, 2026
167.43
171.19
167.43
170.67
166.10
278,900
Jan 30, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
169.78
170.19
165.75
167.52
163.03
321,400
Jan 29, 2026
172.41
173.33
169.62
170.95
164.62
277,600
Jan 28, 2026
172.71
173.54
171.56
172.84
166.44
207,100
Jan 27, 2026
174.48
174.55
172.61
172.93
166.52
173,900
Jan 26, 2026
175.99
176.00
174.00
174.14
167.69
190,300
Jan 23, 2026
175.00
176.71
174.50
175.92
169.40
229,800
Jan 22, 2026
172.52
175.60
172.52
175.36
168.86
146,100
Jan 21, 2026
175.35
175.42
170.37
171.61
165.25
362,700
Jan 20, 2026
174.57
176.00
173.90
174.45
167.99
179,200
Jan 19, 2026
176.19
176.19
173.23
174.65
168.18
88,200
Jan 16, 2026
176.32
177.81
175.63
176.71
170.16
108,200
Jan 15, 2026
177.10
177.48
175.81
177.12
170.56
47,300
Jan 14, 2026
176.26
177.13
176.04
176.91
170.36
193,900
Jan 13, 2026
176.40
176.48
174.11
176.17
169.64
225,400
Jan 12, 2026
176.40
177.95
175.82
175.91
169.39
263,800
Jan 9, 2026
175.41
176.77
173.83
176.41
169.88
171,900
Jan 8, 2026
176.13
177.50
174.80
175.10
168.61
278,000
Jan 7, 2026
177.81
179.75
175.49
175.49
168.99
281,200
Jan 6, 2026
175.41
178.84
173.67
177.81
171.22
262,600
Jan 5, 2026
175.99
177.39
173.85
175.31
168.82
490,600
Jan 2, 2026
174.15
176.33
173.76
175.28
168.79
248,500
Dec 31, 2025
173.35
173.99
172.82
173.94
167.50
108,900
Dec 30, 2025
173.27
173.62
172.47
173.35
166.93
127,100
Dec 29, 2025
172.43
173.98
172.33
172.93
166.52
175,600
Dec 24, 2025
172.68
174.12
172.43
172.43
166.04
78,600
Dec 23, 2025
172.83
173.98
172.61
173.05
166.64
91,200
Dec 22, 2025
173.03
174.31
172.12
172.73
166.33
127,600
Dec 19, 2025
172.66
173.16
171.57
173.12
166.71
402,100
Dec 18, 2025
170.69
172.74
170.15
172.33
165.95
271,100
Dec 17, 2025
169.98
170.58
168.37
170.14
163.84
133,000
Dec 16, 2025
168.56
171.05
168.56
170.03
163.73
252,100
Dec 15, 2025
166.67
169.61
166.00
168.58
162.34
156,400
Dec 12, 2025
165.71
167.08
164.75
166.34
160.18
275,400
Dec 11, 2025
166.67
167.88
164.82
164.88
158.77
356,100
Dec 10, 2025
168.08
168.89
164.83
166.22
160.06
333,000
Dec 9, 2025
170.86
171.00
168.34
168.53
162.29
133,800
Dec 8, 2025
171.13
171.33
170.17
170.76
164.43
171,000
Dec 5, 2025
171.61
171.90
170.75
171.36
165.01
175,800
Dec 4, 2025
172.16
173.46
170.48
171.29
164.95
228,500
Dec 3, 2025
172.45
174.30
171.68
171.76
165.40
449,900
Dec 2, 2025
169.94
172.39
169.29
172.36
165.98
239,600
Dec 1, 2025
169.00
170.28
168.92
169.58
163.30
202,000
Nov 28, 2025
169.92
170.42
168.77
170.02
163.72
284,300
Nov 27, 2025
170.50
170.71
169.56
169.70
163.41
39,600
Nov 26, 2025
169.46
171.61
169.25
169.80
163.51
232,900
Nov 25, 2025
165.45
170.00
165.00
169.71
163.42
426,100
Nov 24, 2025
166.14
166.61
164.48
164.83
158.72
533,800
Nov 21, 2025
166.03
167.11
165.39
166.65
160.48
217,600
Nov 20, 2025
168.82
168.82
165.65
165.85
159.71
162,000
Nov 19, 2025
169.74
170.09
168.03
168.05
161.83
131,500
Nov 18, 2025
172.56
172.62
169.49
170.00
163.70
389,500
Nov 17, 2025
171.16
175.03
170.20
174.29
167.83
672,600
Nov 14, 2025
168.68
171.97
168.01
171.80
165.44
297,600
Nov 13, 2025
169.44
170.13
168.62
169.53
163.25
345,200
Nov 12, 2025
172.50
173.50
169.47
169.88
163.59
355,200
Nov 11, 2025
170.22
172.52
170.20
172.45
166.06
193,600
Nov 10, 2025
171.78
171.78
169.18
170.42
164.11
359,200
Nov 7, 2025
169.26
172.08
168.23
171.99
165.62
271,400
Nov 6, 2025
168.00
173.00
166.10
170.34
164.03
549,500
Nov 5, 2025
161.33
161.92
160.22
161.18
155.21
532,200
Nov 4, 2025
160.08
162.28
160.08
161.24
155.27
309,300
Nov 3, 2025
160.77
161.90
159.20
161.84
155.85
424,400
Oct 31, 2025
1.775
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
163.00
163.01
159.86
160.85
154.89
275,500
Oct 30, 2025
166.07
167.10
163.87
163.98
156.20
139,200
