Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Tire Corporation, Limited (OP: CDNAF )

98.11 +1.06 (+1.09%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 95.92 96.25 95.92 96.08 953 -0.89(-0.92%)
May 27, 2014 96.97 96.97 96.97 54 -4.18(-4.13%)
May 13, 2014 101.15 101.15 101.15 0 +2.21(+2.23%)
May 07, 2014 98.94 98.94 98.94 106 -0.41(-0.41%)
May 02, 2014 99.35 99.35 99.35 100 +2.41(+2.49%)
Apr 21, 2014 96.94 96.94 96.94 96.94 115 +0.83(+0.86%)
Apr 14, 2014 96.11 96.11 96.11 0 -0.73(-0.75%)
Apr 11, 2014 96.84 96.84 96.84 96.84 0 +1.18(+1.23%)
Apr 07, 2014 95.66 95.66 95.66 2,600 -0.77(-0.80%)
Apr 04, 2014 96.43 96.43 96.43 96.43 0 +0.88(+0.92%)
Apr 02, 2014 95.55 95.55 95.55 0 +0.20(+0.21%)
Apr 01, 2014 95.35 95.35 95.35 95.35 276 +0.43(+0.45%)
Mar 31, 2014 94.92 94.92 94.92 94.92 5,605 +0.98(+1.04%)
Mar 28, 2014 93.94 93.94 93.94 93.94 0 +1.78(+1.93%)
Mar 26, 2014 92.16 92.16 92.16 0 +1.99(+2.21%)
Mar 19, 2014 90.17 90.17 90.17 0 -1.54(-1.68%)
Mar 18, 2014 90.90 91.71 90.90 91.71 6,259 +1.71(+1.90%)
Mar 14, 2014 90.00 90.00 90.00 0 +0.01(+0.01%)
Mar 13, 2014 89.99 89.99 89.99 89.99 212 -0.55(-0.61%)
Mar 05, 2014 90.54 90.54 90.54 0 +0.68(+0.76%)
Mar 04, 2014 89.86 89.86 89.86 89.86 102 +0.16(+0.18%)
Mar 03, 2014 89.70 89.70 89.70 89.70 200 +0.76(+0.85%)
Feb 26, 2014 88.94 88.94 88.94 88.94 5,310 +1.33(+1.52%)
Feb 21, 2014 87.61 87.61 87.61 124 -1.25(-1.41%)
Feb 13, 2014 88.86 88.86 88.86 88.86 0 +1.82(+2.09%)
Feb 12, 2014 87.04 87.04 87.04 87.04 100 +0.70(+0.81%)
Feb 07, 2014 86.34 86.34 86.34 16,332 +1.84(+2.17%)
Feb 04, 2014 84.50 84.50 84.50 0 -1.70(-1.97%)
Jan 30, 2014 86.20 86.20 86.20 86.20 1,051 -0.51(-0.59%)
Jan 28, 2014 86.71 86.71 86.71 86.71 0 +0.11(+0.13%)
Jan 27, 2014 87.24 87.24 86.60 86.60 10,007 -1.59(-1.80%)
Jan 24, 2014 88.19 88.19 88.19 88.19 0 +0.30(+0.34%)
Jan 23, 2014 87.89 87.89 87.89 87.89 195 -2.30(-2.55%)
Jan 15, 2014 90.19 90.19 90.19 3,000 -0.27(-0.30%)
Jan 14, 2014 91.16 91.16 90.46 90.46 349 -0.43(-0.47%)
Jan 10, 2014 90.89 90.89 90.89 14,060 -1.52(-1.65%)
Jan 09, 2014 92.41 92.41 92.41 92.41 1,231 -1.39(-1.48%)
Dec 31, 2013 93.80 93.80 93.80 29 +0.64(+0.69%)
Dec 30, 2013 93.16 93.16 93.16 93.16 100 +1.91(+2.09%)
Dec 19, 2013 91.25 91.25 91.25 0 -0.68(-0.74%)
Dec 18, 2013 91.93 91.93 91.93 91.93 100 +1.00(+1.10%)
Dec 17, 2013 90.93 90.93 90.93 90.93 120 +1.67(+1.87%)
Dec 13, 2013 89.26 89.26 89.26 0 -3.63(-3.91%)
Dec 05, 2013 92.89 92.89 92.89 92.89 13,930 +0.35(+0.38%)
Dec 04, 2013 92.54 92.54 92.54 92.54 100 -0.60(-0.64%)
Dec 03, 2013 92.77 93.14 92.60 93.14 300 -0.35(-0.37%)
Dec 02, 2013 93.49 93.49 93.49 93.49 231 -0.97(-1.03%)
Nov 29, 2013 94.46 94.46 94.46 94.46 200 -0.19(-0.20%)
Nov 26, 2013 94.65 94.65 94.65 0 -0.27(-0.28%)
Nov 22, 2013 94.92 94.92 94.92 0 -0.84(-0.87%)
Nov 20, 2013 95.76 95.76 95.76 0 +0.09(+0.09%)
Nov 19, 2013 95.67 95.67 95.67 95.67 100 +0.58(+0.61%)
Nov 14, 2013 95.09 95.09 95.09 0 +1.98(+2.13%)
Nov 07, 2013 93.11 93.11 93.11 1,620 +0.31(+0.33%)
Nov 06, 2013 92.80 92.80 92.80 92.80 1,666 -0.20(-0.21%)
Nov 04, 2013 93.00 93.00 93.00 10,363 +0.18(+0.19%)
Oct 31, 2013 92.82 92.82 92.82 0 -0.81(-0.87%)
Oct 29, 2013 93.63 93.63 93.63 0 -0.10(-0.11%)
Oct 28, 2013 93.73 93.73 93.73 93.73 7,199 +0.53(+0.57%)
Oct 22, 2013 93.20 93.20 93.20 93.20 100 +1.20(+1.30%)
Oct 21, 2013 92.00 92.00 92.00 92.00 12,301 +1.05(+1.15%)
Oct 10, 2013 90.95 90.95 90.95 0 +1.89(+2.12%)
Oct 02, 2013 89.06 89.06 89.06 0 -0.76(-0.85%)
Sep 16, 2013 89.82 89.82 89.82 0 +0.96(+1.08%)
Sep 13, 2013 88.86 88.86 88.86 88.86 100 +0.22(+0.25%)
Sep 11, 2013 88.64 88.64 88.64 0 +3.04(+3.55%)
Aug 23, 2013 85.60 85.60 85.60 0 +0.19(+0.22%)
Aug 22, 2013 85.43 85.43 85.40 85.41 400 -0.33(-0.38%)
Aug 21, 2013 85.45 85.74 85.45 85.74 1,400 -2.02(-2.31%)
Aug 20, 2013 87.76 87.76 87.76 87.76 100 +0.40(+0.45%)
Aug 16, 2013 87.36 87.36 87.36 0 +0.59(+0.69%)
Aug 12, 2013 86.77 86.77 86.77 0 -0.45(-0.52%)
Aug 09, 2013 86.91 87.24 86.58 87.22 400 +0.45(+0.52%)
Aug 08, 2013 81.11 86.77 81.11 86.77 780 +6.36(+7.91%)
Aug 07, 2013 80.92 80.92 80.41 80.41 400 -1.21(-1.48%)
Aug 06, 2013 81.62 81.62 81.62 81.62 1,662 -0.41(-0.50%)
Jul 30, 2013 82.03 82.03 82.03 0 +0.00(+0.00%)
Jul 29, 2013 82.03 82.03 82.03 82.03 100 +1.22(+1.51%)
Jul 23, 2013 80.81 80.81 80.81 750 -0.04(-0.05%)
Jul 19, 2013 80.85 80.85 80.85 80.85 8,802 +0.00(+0.00%)
Jul 18, 2013 80.85 80.85 80.85 80.85 100 +0.49(+0.61%)
Jul 16, 2013 80.36 80.36 80.36 80.36 0 -0.21(-0.26%)
Jul 11, 2013 80.57 80.57 80.57 0 +1.53(+1.94%)
Jul 10, 2013 77.91 79.04 77.91 79.04 400 +2.07(+2.69%)
Jul 09, 2013 76.97 76.97 76.97 76.97 200 +0.20(+0.26%)
Jul 08, 2013 76.78 76.78 76.77 76.77 6,058 +0.69(+0.91%)
Jul 05, 2013 76.08 76.08 76.08 76.08 200 -1.39(-1.79%)
Jul 03, 2013 77.47 77.47 77.47 77.47 400 +1.17(+1.53%)
Jun 27, 2013 76.30 76.30 76.30 1,190 +1.22(+1.62%)
Jun 26, 2013 75.08 75.08 75.08 75.08 214 -0.94(-1.24%)
Jun 25, 2013 76.02 76.02 76.02 76.02 100 +0.13(+0.17%)
Jun 21, 2013 75.89 75.89 75.89 75.89 576 -1.09(-1.42%)
Jun 20, 2013 78.27 78.27 76.98 76.98 33,529 -2.82(-3.53%)
Jun 19, 2013 81.04 81.23 79.69 79.80 1,015 -1.36(-1.68%)
Jun 18, 2013 80.89 81.16 80.89 81.16 300 +0.45(+0.55%)
Jun 17, 2013 80.91 80.91 80.69 80.71 1,800 +1.58(+2.00%)
Jun 13, 2013 79.13 79.13 79.13 79.13 0 +0.52(+0.66%)
Jun 12, 2013 78.83 78.92 78.61 78.61 605 -0.91(-1.14%)
Jun 11, 2013 78.91 79.52 78.91 79.52 300 -1.61(-1.98%)
Jun 10, 2013 80.94 81.28 80.94 81.13 471 +1.34(+1.68%)
Jun 07, 2013 79.79 79.79 79.79 79.79 100 +0.73(+0.92%)
Jun 06, 2013 79.23 79.87 78.86 79.06 27,080 -0.42(-0.53%)
Jun 05, 2013 79.98 79.98 79.48 79.48 800 -1.31(-1.62%)
Jun 04, 2013 80.73 80.79 80.73 80.79 300 -0.52(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.