Canadian Tire Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | 584 |
| 2026-10-22 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 408 |
| 2026-10-21 | 212.01 | 212.01 | 212.00 | 212.00 | 212.00 | 342 |
| 2026-10-20 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 111 |
| 2026-10-16 | 212.01 | 212.01 | 212.01 | 212.01 | 212.01 | 120 |
| 2026-10-15 | 211.00 | 213.37 | 211.00 | 213.37 | 213.37 | 400 |
| 2026-10-14 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-10-13 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 300 |
| 2026-10-09 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-10-08 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-10-07 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-10-06 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-10-05 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-10-02 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-10-01 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-09-30 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2026-09-29 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 300 |
| 2026-09-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-24 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-21 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-17 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-16 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-10 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 400 |
| 2026-09-09 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 1,700 |
| 2026-09-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 200 |
| 2026-09-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2026-09-01 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 100 |
| 2026-08-31 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | 0 |
| 2026-08-28 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | 300 |
| 2026-08-27 | 213.25 | 213.25 | 213.00 | 213.00 | 213.00 | 200 |
| 2026-08-26 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 400 |
| 2026-08-25 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0 |
| 2026-08-24 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 200 |
| 2026-08-21 | 226.94 | 226.94 | 216.00 | 216.00 | 216.00 | 700 |
| 2026-08-20 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2026-08-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 400 |
| 2026-08-18 | 226.96 | 226.96 | 226.96 | 226.96 | 226.96 | 300 |
| 2026-08-17 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | 0 |
| 2026-08-14 | 214.00 | 214.00 | 213.36 | 213.36 | 213.36 | 200 |
| 2026-08-13 | 216.53 | 216.53 | 216.38 | 216.38 | 216.38 | 200 |
| 2026-08-12 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | 0 |
| 2026-08-11 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | 0 |
| 2026-08-10 | 220.00 | 220.00 | 216.35 | 216.35 | 216.35 | 600 |
| 2026-08-07 | 215.05 | 220.44 | 215.05 | 220.44 | 220.44 | 300 |
| 2026-08-06 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 500 |
| 2026-08-05 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-08-04 | 226.01 | 226.36 | 226.00 | 226.00 | 226.00 | 1,800 |
| 2026-07-31 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 515 |
| 2026-07-30 | 225.02 | 225.02 | 225.02 | 225.02 | 223.22 | 143 |
| 2026-07-29 | 220.95 | 220.95 | 220.95 | 220.95 | 219.18 | 445 |
| 2026-07-27 | 218.08 | 221.00 | 218.08 | 221.00 | 219.23 | 2,814 |
Page 1 of 3 · 173 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.8000 CAD |
| 2026-04-30 | 1.8000 CAD |
| 2026-01-30 | 1.8000 CAD |
| 2025-10-31 | 1.7750 CAD |
| 2025-07-31 | 1.7750 CAD |
| 2025-04-30 | 1.7750 CAD |
| 2025-01-31 | 1.7750 CAD |
| 2024-10-31 | 1.7500 CAD |
| 2024-07-31 | 1.7500 CAD |
| 2024-04-29 | 1.7500 CAD |
| 2024-01-30 | 1.7500 CAD |
| 2023-10-30 | 1.7250 CAD |
| 2023-07-28 | 1.7250 CAD |
| 2023-04-27 | 1.7250 CAD |
| 2023-01-30 | 1.7250 CAD |
| 2022-10-28 | 1.6250 CAD |
| 2022-07-29 | 1.6250 CAD |
| 2022-04-28 | 1.3000 CAD |
| 2022-01-28 | 1.3000 CAD |
| 2021-10-28 | 1.1750 CAD |
| 2021-07-29 | 1.1750 CAD |
| 2021-04-29 | 1.1750 CAD |
| 2021-01-28 | 1.1750 CAD |
| 2020-10-29 | 1.1380 CAD |
| 2020-07-30 | 1.1380 CAD |
| 2020-04-29 | 1.1380 CAD |
| 2020-01-30 | 1.1380 CAD |
| 2019-10-30 | 1.0380 CAD |
| 2019-07-30 | 1.0375 CAD |
| 2019-04-29 | 1.0380 CAD |
| 2019-01-30 | 1.0380 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.