Other OTC - Delayed Quote USD

Canadian Tire Corporation, Limited (CDNAF)

99.99 +1.08 (+1.09%)
At close: April 26 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 94.16 100.32 94.16 99.99 99.99 1,900
Apr 25, 2024 97.30 99.47 97.30 98.91 98.91 26,200
Apr 24, 2024 100.88 100.88 100.88 100.88 100.88 7,300
Apr 23, 2024 99.71 101.00 99.71 100.88 100.88 16,600
Apr 22, 2024 96.67 98.57 96.67 98.57 98.57 9,800
Apr 19, 2024 94.89 96.18 94.89 96.18 96.18 100
Apr 18, 2024 93.87 94.65 93.87 94.20 94.20 13,600
Apr 17, 2024 92.95 93.38 92.95 92.97 92.97 25,900
Apr 16, 2024 92.02 92.75 91.50 92.48 92.48 18,900
Apr 15, 2024 92.55 92.55 91.85 92.22 92.22 27,600
Apr 12, 2024 93.29 93.63 91.91 92.74 92.74 13,200
Apr 11, 2024 95.24 95.24 94.19 94.97 94.97 6,900
Apr 10, 2024 96.85 96.95 95.14 95.14 95.14 1,200
Apr 9, 2024 98.51 98.58 97.91 97.91 97.91 2,100
Apr 8, 2024 99.31 99.41 97.67 97.95 97.95 8,300
Apr 5, 2024 98.61 98.91 98.40 98.91 98.91 8,400
Apr 4, 2024 100.22 100.69 98.50 98.50 98.50 8,800
Apr 3, 2024 100.45 100.45 98.73 98.97 98.97 9,600
Apr 2, 2024 98.39 98.39 97.99 98.01 98.01 12,900
Apr 1, 2024 99.71 99.71 97.85 99.12 99.12 3,200
Mar 28, 2024 99.68 100.04 99.57 99.71 99.71 1,600
Mar 27, 2024 98.20 98.61 97.92 98.61 98.61 100
Mar 26, 2024 97.15 98.02 97.15 97.43 97.43 400
Mar 25, 2024 98.54 98.54 96.86 96.86 96.86 1,400
Mar 22, 2024 98.68 98.68 97.78 98.17 98.17 300
Mar 21, 2024 99.47 99.81 98.92 98.92 98.92 100
Mar 20, 2024 97.33 99.89 97.33 99.81 99.81 500
Mar 19, 2024 96.39 98.09 96.39 98.09 98.09 200
Mar 18, 2024 98.24 98.24 95.87 95.87 95.87 15,200
Mar 15, 2024 98.61 98.91 97.41 97.41 97.41 189,000
Mar 14, 2024 99.11 99.34 99.01 99.34 99.34 9,800
Mar 13, 2024 100.97 100.97 100.53 100.53 100.53 6,000
Mar 12, 2024 100.68 100.68 100.20 100.48 100.48 8,700
Mar 11, 2024 100.78 100.78 99.96 99.96 99.96 11,000
Mar 8, 2024 101.18 101.30 101.08 101.08 101.08 2,700
Mar 7, 2024 101.14 101.22 100.82 101.12 101.12 3,000
Mar 6, 2024 101.48 101.48 100.25 100.25 100.25 12,100
Mar 5, 2024 100.63 101.18 100.33 100.92 100.92 11,300
Mar 4, 2024 101.68 101.68 100.39 100.39 100.39 6,100
Mar 1, 2024 102.07 102.26 101.33 101.77 101.77 10,400
Feb 29, 2024 101.88 101.88 101.88 101.88 101.88 20,800
Feb 28, 2024 101.98 102.76 101.98 102.74 102.74 8,400
Feb 27, 2024 102.90 103.45 102.90 103.42 103.42 11,900
Feb 26, 2024 105.14 105.14 103.16 103.16 103.16 9,200
Feb 23, 2024 104.40 105.51 104.40 105.11 105.11 1,200
Feb 22, 2024 104.63 105.05 103.67 104.63 104.63 16,200
Feb 21, 2024 103.45 104.34 103.45 103.87 103.87 12,900
Feb 20, 2024 97.49 102.95 97.49 101.77 101.77 20,600
Feb 16, 2024 105.08 105.19 103.79 104.84 104.84 4,100
Feb 15, 2024 99.71 103.58 96.00 103.58 103.58 21,200
Feb 14, 2024 103.69 103.71 103.48 103.71 103.71 19,800
Feb 13, 2024 103.42 103.42 102.27 102.27 102.27 15,700
Feb 12, 2024 106.69 106.69 105.94 105.94 105.94 7,400
Feb 9, 2024 104.93 104.93 104.93 104.93 104.93 5,400
Feb 8, 2024 104.40 106.10 104.40 106.10 106.10 14,900
Feb 7, 2024 105.47 105.68 105.47 105.56 105.56 15,000
Feb 6, 2024 107.35 107.35 107.35 107.35 107.35 1,200
Feb 5, 2024 105.75 105.75 104.92 105.11 105.11 4,200
Feb 2, 2024 106.13 108.81 106.13 108.71 108.71 9,000
Feb 1, 2024 107.57 107.80 107.40 107.61 107.61 3,800
Jan 31, 2024 107.50 107.53 106.07 106.07 106.07 100
Jan 30, 2024 1.31 Dividend
Jan 30, 2024 107.31 107.76 107.31 107.75 107.75 6,600
Jan 29, 2024 109.90 110.22 109.74 110.22 108.92 8,700
Jan 26, 2024 111.00 111.00 110.20 110.20 108.90 8,900
Jan 25, 2024 109.30 109.66 108.92 109.66 108.36 8,300
Jan 24, 2024 110.19 110.67 108.85 108.85 107.56 18,800
Jan 23, 2024 109.36 110.10 109.36 109.67 108.37 4,800
Jan 22, 2024 109.30 109.30 108.43 108.43 107.15 800
Jan 19, 2024 107.57 108.67 107.57 108.67 107.38 14,200
Jan 18, 2024 107.94 107.94 107.19 107.27 106.00 7,900
Jan 17, 2024 107.33 107.43 106.98 106.98 105.71 13,100
Jan 16, 2024 107.18 107.65 106.48 107.65 106.38 14,000
Jan 12, 2024 108.20 108.20 106.70 107.22 105.95 3,100
Jan 11, 2024 107.95 107.95 106.18 107.94 106.66 6,500
Jan 10, 2024 106.84 107.92 106.84 107.69 106.41 47,300
Jan 9, 2024 106.05 106.27 105.89 106.03 104.77 1,100
Jan 8, 2024 104.92 106.83 104.92 106.64 105.38 11,300
Jan 5, 2024 105.13 105.13 104.35 104.92 103.68 3,200
Jan 4, 2024 104.73 104.73 104.19 104.48 103.24 3,000
Jan 3, 2024 105.59 105.59 104.22 104.57 103.33 12,900
Jan 2, 2024 105.81 107.50 105.81 107.13 105.86 12,100
Dec 29, 2023 107.25 107.25 105.60 106.20 104.94 4,500
Dec 28, 2023 106.34 106.40 106.14 106.14 104.88 5,400
Dec 27, 2023 106.27 107.07 105.74 105.74 104.49 19,900
Dec 26, 2023 109.60 113.78 105.29 105.33 104.08 600
Dec 22, 2023 106.02 106.02 105.05 105.57 104.32 8,900
Dec 21, 2023 105.69 105.69 105.04 105.67 104.42 16,600
Dec 20, 2023 107.57 108.02 106.32 106.32 105.06 20,400
Dec 19, 2023 106.73 107.99 106.33 107.72 106.44 8,800
Dec 18, 2023 105.73 106.57 105.59 106.18 104.92 6,700
Dec 15, 2023 108.71 108.71 105.44 105.87 104.62 16,700
Dec 14, 2023 107.47 109.84 107.47 108.75 107.46 1,900
Dec 13, 2023 102.79 104.84 102.38 104.66 103.42 8,300
Dec 12, 2023 103.34 103.34 101.83 101.83 100.62 16,300
Dec 11, 2023 104.65 104.65 103.06 103.17 101.95 19,200
Dec 8, 2023 105.98 106.37 105.20 105.89 104.64 7,600
Dec 7, 2023 106.76 106.97 106.26 106.26 105.00 9,800
Dec 6, 2023 104.79 105.59 104.63 105.59 104.34 3,500
Dec 5, 2023 104.79 104.79 103.40 103.40 102.18 17,900
Dec 4, 2023 105.32 105.32 105.32 105.32 104.07 12,100
Dec 1, 2023 104.11 106.01 104.11 106.00 104.74 13,300
Nov 30, 2023 103.02 103.45 103.02 103.45 102.23 19,100
Nov 29, 2023 103.52 103.52 103.30 103.39 102.17 7,200
Nov 28, 2023 103.41 103.87 96.00 103.04 101.82 5,900
Nov 27, 2023 101.03 101.22 100.25 100.94 99.74 20,100
Nov 24, 2023 101.59 101.59 101.59 101.59 100.39 1,600
Nov 22, 2023 104.14 104.14 101.59 101.59 100.39 37,500
Nov 21, 2023 106.96 106.96 105.15 105.15 103.91 94,900
Nov 20, 2023 107.36 107.50 106.84 107.47 106.20 4,500
Nov 17, 2023 107.36 107.62 107.36 107.62 106.35 9,300
Nov 16, 2023 107.72 107.72 105.15 105.30 104.05 2,500
Nov 15, 2023 106.92 107.60 106.92 107.60 106.33 22,200
Nov 14, 2023 105.50 105.66 105.29 105.66 104.41 10,300
Nov 13, 2023 101.72 101.83 101.69 101.83 100.62 10,000
Nov 10, 2023 100.45 101.74 99.26 101.74 100.54 10,800
Nov 9, 2023 101.74 102.27 100.21 100.67 99.48 29,700
Nov 8, 2023 104.24 104.24 103.28 103.28 102.06 5,400
Nov 7, 2023 104.30 104.49 103.97 104.19 102.96 6,900
Nov 6, 2023 105.76 106.29 105.76 106.29 105.03 7,300
Nov 3, 2023 103.77 106.00 103.77 106.00 104.74 4,200
Nov 2, 2023 100.48 102.01 100.48 102.01 100.80 600
Nov 1, 2023 96.86 97.43 96.60 97.35 96.20 6,300
Oct 31, 2023 95.03 96.00 94.95 96.00 94.86 13,300
Oct 30, 2023 1.24 Dividend
Oct 30, 2023 98.30 98.30 98.30 98.30 97.14 5,500
Oct 27, 2023 98.94 98.94 98.80 98.80 96.40 3,800
Oct 26, 2023 99.40 99.40 99.25 99.34 96.93 5,000
Oct 25, 2023 99.93 99.93 99.70 99.70 97.28 16,600
Oct 24, 2023 99.89 100.90 99.89 100.39 97.95 6,800
Oct 23, 2023 99.85 101.55 99.65 101.53 99.06 8,600
Oct 20, 2023 101.78 101.78 99.78 99.78 97.36 5,300
Oct 19, 2023 102.32 102.32 101.70 101.70 99.23 3,200
Oct 18, 2023 103.73 103.73 103.61 103.61 101.09 25,600
Oct 17, 2023 104.39 104.59 104.21 104.30 101.77 17,800
Oct 16, 2023 99.86 103.33 99.86 103.22 100.71 4,900
Oct 13, 2023 102.40 103.06 102.40 102.42 99.93 5,500
Oct 12, 2023 102.27 102.27 102.27 102.27 99.79 7,400
Oct 11, 2023 105.09 105.09 105.09 105.09 102.54 9,200
Oct 10, 2023 105.22 105.22 104.83 105.09 102.54 8,100
Oct 9, 2023 102.87 105.96 99.86 104.97 102.42 3,300
Oct 6, 2023 103.82 103.82 103.61 103.61 101.09 4,300
Oct 5, 2023 103.11 103.11 103.11 103.11 100.61 6,000
Oct 4, 2023 102.40 103.10 102.40 103.00 100.50 13,000
Oct 3, 2023 105.33 105.33 103.36 103.37 100.86 8,400
Oct 2, 2023 107.11 107.11 106.45 106.67 104.08 1,700
Sep 29, 2023 107.62 107.62 107.62 107.62 105.01 1,300
Sep 28, 2023 107.44 108.10 107.44 107.70 105.08 22,500
Sep 27, 2023 109.75 109.75 106.64 107.41 104.80 5,600
Sep 26, 2023 108.72 108.72 107.72 107.75 105.13 6,600
Sep 25, 2023 109.41 111.35 109.19 110.78 108.09 13,300
Sep 22, 2023 111.04 111.04 109.72 109.79 107.12 200
Sep 21, 2023 111.31 112.20 110.00 110.00 107.33 4,800
Sep 20, 2023 112.79 112.79 112.03 112.03 109.31 200
Sep 19, 2023 113.54 113.89 112.73 112.73 109.99 7,400
Sep 18, 2023 114.02 114.70 113.96 114.42 111.64 1,200
Sep 15, 2023 115.17 115.17 113.87 114.14 111.37 4,000
Sep 14, 2023 114.62 116.08 114.62 115.75 112.94 4,900
Sep 13, 2023 114.42 114.50 113.49 113.49 110.73 15,600
Sep 12, 2023 112.50 112.86 112.50 112.86 110.12 3,700
Sep 11, 2023 112.87 114.10 112.87 113.68 110.92 4,300
Sep 8, 2023 112.30 112.30 111.45 111.47 108.76 4,800
Sep 7, 2023 110.68 111.17 110.68 111.17 108.47 500
Sep 6, 2023 113.91 113.91 112.91 113.23 110.48 3,800
Sep 5, 2023 116.03 116.03 114.75 114.75 111.96 100
Sep 1, 2023 117.59 118.03 117.48 117.48 114.63 200
Aug 31, 2023 117.19 119.00 117.19 119.00 116.11 3,700
Aug 30, 2023 115.98 116.43 115.50 116.30 113.48 700
Aug 29, 2023 113.18 113.18 113.18 113.18 110.43 -
Aug 28, 2023 113.15 113.52 113.15 113.18 110.43 700
Aug 25, 2023 112.98 112.98 111.70 112.90 110.16 100
Aug 24, 2023 108.22 114.29 108.22 113.54 110.78 1,700
Aug 23, 2023 114.09 114.37 114.09 114.37 111.59 200
Aug 22, 2023 112.92 113.89 112.92 113.89 111.12 500
Aug 21, 2023 114.00 114.38 114.00 114.38 111.60 200
Aug 18, 2023 114.69 114.84 114.52 114.84 112.05 2,500
Aug 17, 2023 117.47 117.47 116.07 116.07 113.25 100
Aug 16, 2023 114.18 118.00 113.87 117.21 114.36 1,400
Aug 15, 2023 116.26 117.04 116.26 116.77 113.93 900
Aug 14, 2023 116.50 117.09 115.74 117.09 114.25 1,700
Aug 11, 2023 120.00 120.00 116.52 116.52 113.69 1,700
Aug 10, 2023 128.35 128.35 123.35 123.55 120.55 400
Aug 9, 2023 131.31 131.45 129.44 129.44 126.30 1,000
Aug 8, 2023 131.28 131.51 131.21 131.51 128.32 100
Aug 7, 2023 134.50 140.97 134.50 140.97 137.55 100
Aug 4, 2023 134.03 134.03 134.03 134.03 130.78 100
Aug 3, 2023 131.39 133.28 131.39 133.28 130.04 100
Aug 2, 2023 134.81 134.81 131.66 133.20 129.97 400
Aug 1, 2023 136.76 136.76 135.53 135.53 132.24 2,000
Jul 31, 2023 138.73 139.10 138.73 139.10 135.72 100
Jul 28, 2023 1.31 Dividend
Jul 28, 2023 137.98 138.28 137.97 138.04 134.69 600
Jul 27, 2023 143.80 143.80 139.32 139.59 134.93 800
Jul 26, 2023 141.86 142.62 141.86 142.62 137.86 2,500
Jul 25, 2023 141.71 142.06 141.71 141.95 137.21 100
Jul 24, 2023 141.18 141.56 141.18 141.56 136.83 300
Jul 21, 2023 139.74 140.00 139.74 140.00 135.32 100
Jul 20, 2023 139.51 139.70 139.42 139.42 134.76 1,500
Jul 19, 2023 140.03 140.03 139.43 139.43 134.77 200
Jul 18, 2023 139.25 139.25 139.17 139.17 134.52 100
Jul 17, 2023 140.70 140.70 140.10 140.10 135.42 500
Jul 14, 2023 140.69 140.70 140.69 140.70 136.00 100
Jul 13, 2023 140.97 141.23 140.79 140.80 136.10 600
Jul 12, 2023 140.00 140.33 139.88 139.96 135.28 17,600
Jul 11, 2023 130.68 138.82 130.68 137.38 132.79 39,700
Jul 10, 2023 136.68 137.42 136.68 137.26 132.67 200
Jul 7, 2023 136.45 136.74 136.45 136.73 132.16 39,000
Jul 6, 2023 135.89 136.23 135.43 136.23 131.68 400
Jul 5, 2023 137.71 138.02 137.57 138.02 133.41 1,200
Jul 3, 2023 139.83 139.83 139.83 139.83 135.16 100
Jun 30, 2023 136.56 136.56 135.97 136.24 131.69 600
Jun 29, 2023 133.23 133.95 133.23 133.95 129.48 200
Jun 28, 2023 132.12 132.62 132.12 132.62 128.19 100
Jun 27, 2023 131.51 131.94 131.36 131.93 127.52 100
Jun 26, 2023 131.11 131.11 131.09 131.09 126.71 100
Jun 23, 2023 129.60 129.60 129.22 129.22 124.90 100
Jun 22, 2023 131.00 131.78 130.43 130.43 126.07 200
Jun 21, 2023 132.25 132.80 132.25 132.76 128.33 100
Jun 20, 2023 132.00 133.08 132.00 133.08 128.63 100
Jun 16, 2023 131.11 131.24 131.11 131.24 126.86 100
Jun 15, 2023 129.00 129.44 129.00 129.44 125.12 100
Jun 14, 2023 128.57 128.57 127.47 127.47 123.21 62,300
Jun 13, 2023 126.89 127.07 126.79 126.94 122.70 300
Jun 12, 2023 125.52 125.52 125.52 125.52 121.33 -
Jun 9, 2023 126.25 126.26 125.52 125.52 121.33 400
Jun 8, 2023 126.09 126.80 126.09 126.09 121.88 200
Jun 7, 2023 127.93 127.93 126.09 126.09 121.88 100
Jun 6, 2023 124.71 126.39 124.51 126.39 122.17 1,100
Jun 5, 2023 125.47 125.47 125.27 125.27 121.09 200
Jun 2, 2023 122.62 124.83 122.62 124.83 120.66 100
Jun 1, 2023 120.66 122.07 120.66 121.96 117.89 100
May 31, 2023 122.00 122.00 121.05 121.59 117.53 2,200
May 30, 2023 123.31 123.31 123.25 123.25 119.13 100
May 26, 2023 123.75 123.75 123.75 123.75 119.62 100
May 25, 2023 122.58 122.71 122.58 122.71 118.61 100
May 24, 2023 123.09 123.09 121.85 122.86 118.76 300
May 23, 2023 125.90 125.90 123.50 123.50 119.37 100
May 22, 2023 123.09 130.00 123.09 130.00 125.66 200
May 19, 2023 125.68 125.68 125.40 125.40 121.21 100
May 18, 2023 125.65 125.65 124.60 124.60 120.44 100
May 17, 2023 124.21 124.21 123.09 124.20 120.05 200
May 16, 2023 124.79 124.92 124.74 124.77 120.60 100
May 15, 2023 125.19 125.19 125.19 125.19 121.01 100
May 12, 2023 123.98 123.98 123.84 123.84 119.70 100
May 11, 2023 125.26 126.38 125.26 126.02 121.81 100
May 10, 2023 129.92 131.10 129.92 131.10 126.72 100
May 9, 2023 130.96 130.96 130.96 130.96 126.59 100
May 8, 2023 132.17 132.18 131.84 131.84 127.44 200
May 5, 2023 120.83 130.78 120.83 130.78 126.41 100
May 4, 2023 128.23 128.23 126.70 126.71 122.48 100
May 3, 2023 129.55 129.55 127.85 127.85 123.58 300
May 2, 2023 129.38 129.57 128.25 129.57 125.24 100
May 1, 2023 134.50 134.50 131.13 131.13 126.75 200
Apr 28, 2023 131.37 131.37 130.93 131.22 126.84 100
Apr 27, 2023 1.27 Dividend
Apr 27, 2023 133.09 133.41 133.09 133.34 128.89 100

Related Tickers

SCCAF Sleep Country Canada Holdings Inc.
22.38
0.00%
 
ANCTF Alimentation Couche-Tard Inc.
56.90
+0.44%
 
ZZZ.TO Sleep Country Canada Holdings Inc.
27.79
+0.25%
 
PET.TO Pet Valu Holdings Ltd.
31.19
+0.39%
 
FLWS 1-800-FLOWERS.COM, Inc.
9.28
+1.42%
 
PETZ3.SA Pet Center Comércio e Participações S.A.
5.03
+4.79%
 
LNF.TO Leon's Furniture Limited
22.65
+0.58%
 
BBW Build-A-Bear Workshop, Inc.
29.79
+1.71%
 
BBWI Bath & Body Works, Inc.
46.04
+0.96%
 
MUSA Murphy USA Inc.
421.34
+0.19%