Skip to main content

Canadian Tire Corporation, Limited (TSX: CTC-A )

137.06 -1.22 (-0.88%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 136.41 138.50 135.95 138.28 107,034 +2.03(+1.49%)
Jun 21, 2024 136.37 136.48 134.47 136.25 513,124 -0.09(-0.07%)
Jun 20, 2024 135.47 137.19 135.30 136.34 102,624 +0.40(+0.29%)
Jun 19, 2024 135.30 136.97 135.08 135.94 104,126 +0.46(+0.34%)
Jun 18, 2024 135.70 137.01 135.14 135.48 115,013 -0.64(-0.47%)
Jun 17, 2024 134.44 136.75 134.44 136.12 127,291 +0.97(+0.72%)
Jun 14, 2024 137.29 137.29 132.74 135.15 193,137 -3.16(-2.28%)
Jun 13, 2024 140.49 140.49 137.72 138.31 105,999 -2.12(-1.51%)
Jun 12, 2024 139.37 142.41 139.37 140.43 237,326 +2.26(+1.64%)
Jun 11, 2024 138.50 139.50 138.00 138.17 148,709 -0.81(-0.58%)
Jun 10, 2024 138.39 140.00 138.28 138.98 231,877 +0.29(+0.21%)
Jun 07, 2024 139.32 139.50 138.59 138.69 68,157 -1.35(-0.96%)
Jun 06, 2024 139.60 140.22 138.84 140.04 177,495 +0.09(+0.06%)
Jun 05, 2024 140.43 141.28 139.75 139.95 118,622 -0.05(-0.04%)
Jun 04, 2024 137.37 140.24 137.37 140.00 223,165 +2.18(+1.58%)
Jun 03, 2024 135.55 138.20 134.46 137.82 161,221 +1.78(+1.31%)
May 31, 2024 132.00 136.20 131.31 136.04 386,535 +4.41(+3.35%)
May 30, 2024 133.07 133.65 131.35 131.63 150,594 -1.39(-1.04%)
May 29, 2024 133.52 135.11 132.55 133.02 263,234 -1.65(-1.23%)
May 28, 2024 136.45 136.45 133.38 134.67 149,801 -2.43(-1.77%)
May 27, 2024 136.76 137.56 136.01 137.10 44,521 +0.35(+0.26%)
May 24, 2024 139.41 140.15 136.51 136.75 180,400 -2.60(-1.87%)
May 23, 2024 141.43 141.78 138.56 139.35 102,736 -2.02(-1.43%)
May 22, 2024 142.50 142.50 140.37 141.37 245,159 -1.69(-1.18%)
May 21, 2024 145.35 145.35 142.02 143.06 274,272 -1.11(-0.77%)
May 17, 2024 144.17 0 +1.89(+1.33%)
May 16, 2024 142.66 142.95 141.31 142.28 121,296 -0.35(-0.25%)
May 15, 2024 144.48 145.42 142.53 142.63 157,887 -1.67(-1.16%)
May 14, 2024 145.71 146.15 143.49 144.30 198,915 -0.97(-0.67%)
May 13, 2024 144.15 145.80 144.15 145.27 399,896 +1.20(+0.83%)
May 10, 2024 146.00 147.00 142.63 144.07 463,350 -1.58(-1.08%)
May 09, 2024 137.99 146.63 137.96 145.65 607,705 +9.35(+6.86%)
May 08, 2024 134.49 137.05 134.00 136.30 260,969 +0.48(+0.35%)
May 07, 2024 136.84 137.00 135.41 135.82 295,850 -0.79(-0.58%)
May 06, 2024 135.00 136.88 134.99 136.61 207,896 +2.60(+1.94%)
May 03, 2024 133.46 134.55 132.77 134.01 195,402 +1.52(+1.15%)
May 02, 2024 133.24 133.41 131.52 132.49 319,107 +0.04(+0.03%)
May 01, 2024 132.81 133.69 130.74 132.45 439,967 -0.54(-0.41%)
Apr 30, 2024 133.46 133.79 132.09 132.99 274,732 -0.82(-0.61%)
Apr 29, 2024 134.94 135.94 133.13 133.81 307,295 -2.74(-2.01%)
Apr 26, 2024 135.21 137.23 135.00 136.55 256,403 +1.49(+1.10%)
Apr 25, 2024 134.33 135.82 133.23 135.06 247,462 -0.97(-0.71%)
Apr 24, 2024 136.49 138.71 135.89 136.03 454,819 -0.58(-0.42%)
Apr 23, 2024 134.96 138.15 134.96 136.61 235,914 +1.70(+1.26%)
Apr 22, 2024 132.07 135.11 132.07 134.91 233,940 +2.65(+2.00%)
Apr 19, 2024 129.56 132.28 129.13 132.26 252,809 +2.70(+2.08%)
Apr 18, 2024 129.22 130.33 128.83 129.56 331,422 +0.99(+0.77%)
Apr 17, 2024 128.19 129.20 127.59 128.57 308,565 +0.68(+0.53%)
Apr 16, 2024 127.42 128.85 126.26 127.89 154,013 +0.12(+0.09%)
Apr 15, 2024 128.43 128.82 126.28 127.77 286,558 -0.05(-0.04%)
Apr 12, 2024 129.11 129.11 126.25 127.82 332,674 -1.76(-1.36%)
Apr 11, 2024 130.00 131.01 128.44 129.58 201,748 -1.18(-0.90%)
Apr 10, 2024 132.64 133.10 130.11 130.76 431,880 -2.96(-2.21%)
Apr 09, 2024 133.40 134.36 132.76 133.72 93,448 +0.32(+0.24%)
Apr 08, 2024 134.44 135.37 132.66 133.40 280,597 -0.46(-0.34%)
Apr 05, 2024 133.75 134.89 133.16 133.86 273,887 +0.01(+0.01%)
Apr 04, 2024 135.10 135.50 133.30 133.85 89,718 -0.09(-0.07%)
Apr 03, 2024 133.46 135.24 132.88 133.94 236,304 -0.02(-0.01%)
Apr 02, 2024 133.98 134.98 132.90 133.96 149,526 -0.74(-0.55%)
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.