CTC-A.TO - Canadian Tire Corporation, Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019154.95155.89153.81155.01155.01296,398
Nov 12, 2019154.00155.02153.08154.95154.95345,756
Nov 11, 2019153.43154.24152.40154.02154.02212,252
Nov 08, 2019150.49154.06149.36153.61153.61336,463
Nov 07, 2019144.14150.90144.14150.71150.71811,369
Nov 06, 2019143.97144.74143.59144.16144.16340,656
Nov 05, 2019144.52144.52143.59143.97143.97253,017
Nov 04, 2019142.23144.02142.00144.01144.01583,712
Nov 01, 2019142.39142.53141.38141.78141.78199,822
Oct 31, 2019142.76143.16141.52141.99141.99193,318
Oct 30, 2019142.15143.24141.74143.13143.13138,128
Oct 30, 20191.0375 Dividend
Oct 29, 2019143.82144.20142.30142.81141.77167,958
Oct 28, 2019143.50144.39143.50144.00142.95236,436
Oct 25, 2019142.89143.92142.37143.30142.26124,195
Oct 24, 2019143.33143.75141.85142.67141.63102,842
Oct 23, 2019143.55143.69142.44143.59142.55187,767
Oct 22, 2019143.84144.57143.66143.66142.62146,772
Oct 21, 2019144.01144.25143.49144.04142.99196,500
Oct 18, 2019144.89144.89143.75144.29143.24140,458
Oct 17, 2019144.46144.46142.62144.01142.96236,265
Oct 16, 2019144.40144.56143.83144.46143.41220,180
Oct 15, 2019144.03145.03144.03144.28143.23280,377
Oct 11, 2019144.65146.42144.23144.36143.31330,378
Oct 10, 2019143.65144.13143.45144.00142.95256,437
Oct 09, 2019142.27143.95142.27143.71142.67395,821
Oct 08, 2019143.27143.27141.20142.25141.22161,797
Oct 07, 2019144.42144.50143.35143.81142.77103,861
Oct 04, 2019143.10144.75143.10144.64143.59556,578
Oct 03, 2019146.81146.81142.48143.19142.15502,969
Oct 02, 2019146.73147.50145.73147.14146.07365,338
Oct 01, 2019148.96150.60146.97147.49146.42341,888
Sep 30, 2019147.80150.48147.80148.67147.59222,753
Sep 27, 2019147.99148.40147.35148.03146.95136,646
Sep 26, 2019147.85148.04147.34148.01146.93208,363
Sep 25, 2019147.50148.98147.36147.58146.51159,319
Sep 24, 2019147.88149.64146.96147.57146.50223,893
Sep 23, 2019148.35148.99147.29147.88146.81268,484
Sep 20, 2019144.05149.11144.05148.82147.74696,002
Sep 19, 2019142.21144.48141.36144.00142.95186,494
Sep 18, 2019142.32142.85141.58141.70140.67188,444
Sep 17, 2019141.27142.95140.76142.64141.60109,272
Sep 16, 2019141.04142.83140.91141.61140.58162,951
Sep 13, 2019142.31143.00140.89141.13140.10213,440
Sep 12, 2019142.89143.22141.18142.38141.35147,702
Sep 11, 2019140.27144.04138.93142.71141.67322,649
Sep 10, 2019138.79140.36137.76140.09139.07282,653
Sep 09, 2019137.65138.90136.63138.72137.71133,735
Sep 06, 2019136.35137.88136.16137.71136.71141,978
Sep 05, 2019135.25137.44135.25136.56135.57259,299
Sep 04, 2019134.36136.00134.31134.65133.67213,240
Sep 03, 2019134.33134.75133.35133.93132.96199,948
Aug 30, 2019134.00134.97133.13134.48133.50272,799
Aug 29, 2019135.10136.90134.50134.58133.60222,413
Aug 28, 2019134.90135.20133.99134.84133.86102,507
Aug 27, 2019134.25135.68133.05135.15134.17308,755
Aug 26, 2019132.30134.87132.00134.21133.23257,915
Aug 23, 2019133.56133.95131.31131.55130.59162,887
Aug 22, 2019133.10134.91132.30133.80132.83299,788
Aug 21, 2019133.48133.58132.60133.05132.08188,748
Aug 20, 2019134.38134.38132.80132.91131.94137,315
Aug 19, 2019133.95135.21133.84134.55133.57166,121
Aug 16, 2019132.20133.99132.00133.43132.46149,052
Aug 15, 2019134.56134.60131.38131.47130.51210,112
Aug 14, 2019133.80135.07133.50134.65133.67229,047
Aug 13, 2019134.86135.32133.84134.47133.49281,323
Aug 12, 2019136.50137.79134.73135.09134.11161,037
Aug 09, 2019136.00139.60136.00136.90135.91805,183
Aug 08, 2019141.50141.50133.41136.30135.31545,041
Aug 07, 2019140.53143.38140.27143.13142.09238,568
Aug 06, 2019141.49143.77139.89140.76139.74450,904
Aug 02, 2019143.07144.03142.33143.80142.76130,876
Aug 01, 2019144.11144.25142.60143.76142.72223,632
Jul 31, 2019145.00145.25143.62144.11143.06276,829
Jul 30, 2019144.89145.74144.58145.03143.98111,411
Jul 30, 20191.0375 Dividend
Jul 29, 2019145.50146.67145.38146.57144.48101,646
Jul 26, 2019144.88146.00144.88145.71143.63167,686
Jul 25, 2019145.63145.67143.97144.96142.89127,782
Jul 24, 2019144.30145.52144.20145.42143.3481,884
Jul 23, 2019144.41144.66143.31144.47142.4188,932
Jul 22, 2019144.35145.18143.81144.15142.0959,710
Jul 19, 2019143.43144.59143.21144.48142.42108,910
Jul 18, 2019144.96145.30143.48143.48141.43257,682
Jul 17, 2019144.93145.56144.32144.91142.84134,665
Jul 16, 2019145.00145.45144.00145.20143.1295,376
Jul 15, 2019144.44145.24143.85145.22143.14104,721
Jul 12, 2019144.40145.55144.16144.63142.56138,316
Jul 11, 2019144.72145.65143.80144.80142.73177,535
Jul 10, 2019143.32145.33142.11145.08143.01291,393
Jul 09, 2019142.98144.43142.45143.45141.40159,626
Jul 08, 2019141.84144.36141.84143.56141.51284,655
Jul 05, 2019141.60142.83141.42142.59140.5597,711
Jul 04, 2019142.29142.37141.07142.22140.1946,206
Jul 03, 2019140.81142.94140.73142.27140.24113,406
Jul 02, 2019143.32144.00138.40140.85138.84334,595
Jun 28, 2019141.52142.93141.26142.68140.64273,322
Jun 27, 2019140.85141.73140.23141.38139.36110,979
Jun 26, 2019140.52141.42140.32140.66138.65152,314
Jun 25, 2019140.74140.74139.44140.45138.44124,402
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...