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

Canadian Tire Corporation, Limited (OP: CDNAF )

119.09 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 119.71 120.14 118.97 119.07 2,116 +2.02(+1.73%)
Sep 25, 2024 118.27 118.27 116.93 117.05 3,626 -1.63(-1.37%)
Sep 24, 2024 118.22 118.68 118.22 118.68 9,802 +1.18(+1.00%)
Sep 23, 2024 117.33 117.89 117.33 117.50 3,098 +0.68(+0.58%)
Sep 20, 2024 114.96 116.82 114.96 116.82 9,552 -0.03(-0.03%)
Sep 19, 2024 117.73 118.52 116.43 116.85 5,110 +0.36(+0.31%)
Sep 17, 2024 116.49 1,304 +0.47(+0.41%)
Sep 16, 2024 105.03 116.05 105.03 116.02 12,220 -1.03(-0.88%)
Sep 13, 2024 117.07 117.07 117.05 117.05 3,119 -0.16(-0.13%)
Sep 12, 2024 116.25 117.20 116.25 117.20 7,698 +1.98(+1.72%)
Sep 11, 2024 115.22 115.22 115.22 115.22 4,036 +1.41(+1.24%)
Sep 10, 2024 113.35 113.81 113.35 113.81 6,548 -2.20(-1.90%)
Sep 09, 2024 116.40 116.40 115.80 116.01 17,171 +1.40(+1.22%)
Sep 06, 2024 115.89 115.93 114.39 114.61 3,866 -1.34(-1.16%)
Sep 05, 2024 115.96 115.96 115.96 115.96 11,111 +0.89(+0.77%)
Sep 04, 2024 112.23 115.25 112.23 115.07 11,689 +2.56(+2.28%)
Sep 03, 2024 113.86 113.86 111.81 112.51 10,876 -1.56(-1.37%)
Aug 30, 2024 113.11 114.36 113.11 114.07 26,058 +0.10(+0.09%)
Aug 28, 2024 113.97 11,540 -3.15(-2.69%)
Aug 27, 2024 116.39 117.87 116.10 117.12 9,357 +0.47(+0.40%)
Aug 26, 2024 116.79 117.26 116.50 116.65 13,393 +1.21(+1.05%)
Aug 23, 2024 105.03 115.91 105.03 115.44 10,069 +3.86(+3.46%)
Aug 22, 2024 110.84 111.58 110.70 111.58 10,533 -0.03(-0.03%)
Aug 21, 2024 105.03 112.21 105.03 111.61 3,369 +0.09(+0.08%)
Aug 20, 2024 110.56 111.52 110.56 111.52 6,054 +0.55(+0.50%)
Aug 19, 2024 111.25 111.95 110.97 110.97 21,507 +0.01(+0.01%)
Aug 16, 2024 109.16 111.39 109.13 110.96 8,203 +1.29(+1.18%)
Aug 15, 2024 109.67 109.67 109.67 109.67 6,227 +1.24(+1.14%)
Aug 14, 2024 109.84 109.84 108.43 108.43 3,101 -0.79(-0.72%)
Aug 13, 2024 108.77 109.22 107.74 109.22 2,450 -0.08(-0.07%)
Aug 12, 2024 108.73 109.30 108.46 109.30 13,840 +1.26(+1.17%)
Aug 09, 2024 94.00 108.61 94.00 108.04 2,845 +2.69(+2.55%)
Aug 08, 2024 105.35 105.41 105.26 105.35 73,752 +3.38(+3.32%)
Aug 07, 2024 101.97 101.97 101.97 101.97 12,371 +0.48(+0.47%)
Aug 06, 2024 100.61 101.55 100.61 101.49 30,360 -2.87(-2.75%)
Aug 05, 2024 93.73 114.98 93.73 104.36 20 +3.06(+3.02%)
Aug 02, 2024 99.73 101.30 98.62 101.30 21,776 +0.47(+0.47%)
Aug 01, 2024 100.88 100.90 100.48 100.83 3,061 -2.36(-2.29%)
Jul 30, 2024 103.19 111,031 -0.64(-0.62%)
Jul 29, 2024 103.20 104.28 103.05 103.83 24,093 -0.29(-0.28%)
Jul 26, 2024 103.71 104.16 103.71 104.12 21,036 +1.32(+1.28%)
Jul 25, 2024 102.80 102.80 102.80 102.80 320 -0.32(-0.31%)
Jul 24, 2024 103.92 103.92 103.12 103.12 10,836 -1.42(-1.36%)
Jul 23, 2024 103.78 104.54 103.78 104.54 12,890 +0.76(+0.74%)
Jul 22, 2024 102.58 103.78 99.16 103.78 8,718 +1.62(+1.59%)
Jul 19, 2024 102.17 102.19 102.13 102.16 8,023 -0.53(-0.52%)
Jul 17, 2024 102.69 4,105 -0.39(-0.38%)
Jul 16, 2024 102.01 103.08 102.01 103.08 4,578 +2.17(+2.15%)
Jul 15, 2024 102.22 102.22 100.62 100.91 4,766 -2.39(-2.31%)
Jul 12, 2024 103.61 103.61 103.30 103.30 46,177 +1.18(+1.16%)
Jul 11, 2024 101.78 102.18 101.19 102.12 26,297 +1.53(+1.52%)
Jul 10, 2024 100.10 100.62 100.10 100.59 3,900 +1.05(+1.05%)
Jul 09, 2024 99.58 99.73 99.18 99.54 22,423 -0.85(-0.85%)
Jul 08, 2024 100.67 100.88 100.17 100.39 31,679 +0.14(+0.14%)
Jul 05, 2024 101.18 101.18 100.11 100.25 6,585 -0.96(-0.95%)
Jul 03, 2024 100.30 101.21 100.30 101.21 100 +1.86(+1.87%)
Jul 02, 2024 98.38 99.47 98.37 99.35 68,314 +0.74(+0.76%)
Jul 01, 2024 97.50 98.61 96.56 98.61 619 -0.53(-0.53%)
Jun 28, 2024 98.73 99.62 98.73 99.14 49,500 +0.84(+0.86%)
Jun 27, 2024 97.81 98.29 97.81 98.29 49,281 +1.23(+1.27%)
Jun 26, 2024 97.06 97.06 97.06 97.06 6,121 -2.95(-2.95%)
Jun 25, 2024 100.34 100.34 99.92 100.01 807 -0.88(-0.87%)
Jun 24, 2024 100.16 101.28 100.16 100.89 8,375 +1.78(+1.80%)
Jun 21, 2024 99.27 99.27 98.71 99.11 58,938 +0.12(+0.12%)
Jun 20, 2024 100.23 100.23 98.99 98.99 14,577 +0.22(+0.22%)
Jun 18, 2024 99.23 99.23 98.75 98.77 3,242 -0.41(-0.41%)
Jun 17, 2024 98.14 99.17 98.14 99.17 1,508 +2.19(+2.26%)
Jun 14, 2024 98.97 98.97 96.62 96.99 2,523 -3.66(-3.64%)
Jun 13, 2024 104.35 104.35 100.37 100.65 2,628 -2.07(-2.02%)
Jun 12, 2024 102.31 103.12 102.31 102.72 5,275 +2.09(+2.08%)
Jun 11, 2024 101.11 101.11 100.60 100.63 4,784 +0.13(+0.13%)
Jun 10, 2024 100.60 100.60 100.50 100.50 1,239 -0.56(-0.55%)
Jun 07, 2024 101.31 101.31 100.97 101.06 4,194 -1.19(-1.16%)
Jun 06, 2024 101.55 102.52 101.52 102.25 38,638 +0.12(+0.12%)
Jun 05, 2024 102.13 102.53 102.13 102.13 38 -0.16(-0.16%)
Jun 04, 2024 102.01 102.29 101.42 102.29 416 +2.11(+2.10%)
Jun 03, 2024 99.58 100.19 98.47 100.19 349 +2.07(+2.11%)
May 31, 2024 98.07 98.11 98.07 98.11 8,505 +1.06(+1.09%)
May 30, 2024 97.25 97.94 97.05 97.05 1,718 -0.07(-0.07%)
May 29, 2024 98.04 98.44 97.09 97.12 42 -1.38(-1.40%)
May 28, 2024 99.31 99.95 98.26 98.50 531 -1.44(-1.45%)
May 24, 2024 101.31 102.38 99.94 99.94 2,469 -2.32(-2.27%)
May 23, 2024 102.44 103.12 102.06 102.27 149 -0.97(-0.93%)
May 22, 2024 103.39 104.14 103.23 103.23 6,262 -1.55(-1.48%)
May 21, 2024 104.89 104.89 104.78 104.78 2,009 +1.81(+1.75%)
May 20, 2024 109.00 112.08 99.97 102.97 38 -3.11(-2.93%)
May 17, 2024 98.79 106.59 98.79 106.08 3,201 +2.00(+1.92%)
May 16, 2024 106.71 106.71 104.07 104.09 4,581 -1.20(-1.14%)
May 15, 2024 105.30 105.75 105.29 105.29 13,555 -0.45(-0.43%)
May 14, 2024 106.90 106.90 105.25 105.74 8,119 -0.54(-0.51%)
May 13, 2024 105.80 106.34 105.80 106.28 6,239 +0.98(+0.93%)
May 10, 2024 105.30 105.30 105.30 105.30 211,665 -1.18(-1.11%)
May 09, 2024 106.07 106.48 104.00 106.48 18,049 +6.89(+6.92%)
May 08, 2024 98.06 99.59 98.06 99.59 37,555 -0.10(-0.10%)
May 07, 2024 100.02 100.02 99.69 99.69 3,496 +0.21(+0.21%)
May 06, 2024 99.16 99.88 99.16 99.48 4,714 +1.25(+1.27%)
May 03, 2024 97.42 98.23 97.33 98.23 5,667 +0.89(+0.92%)
May 02, 2024 96.78 97.34 96.51 97.34 22,035 +0.96(+1.00%)
May 01, 2024 95.00 96.75 95.00 96.38 2,598 -0.48(-0.50%)
Apr 30, 2024 96.38 96.86 96.38 96.86 5,681 -1.45(-1.48%)
Apr 29, 2024 98.84 98.85 98.31 98.31 16,775 -1.67(-1.68%)
Apr 26, 2024 94.16 100.32 94.16 99.99 1,930 +1.08(+1.09%)
Apr 25, 2024 97.30 99.47 97.30 98.91 26,173 -1.97(-1.95%)
Apr 23, 2024 100.88 7,329 +2.31(+2.34%)
Apr 22, 2024 96.67 98.57 96.67 98.57 9,765 +2.39(+2.48%)
Apr 19, 2024 94.89 96.18 94.89 96.18 30,524 +1.98(+2.10%)
Apr 18, 2024 93.87 94.65 93.87 94.20 13,563 +1.23(+1.33%)
Apr 17, 2024 92.94 93.38 92.94 92.97 25,886 +0.48(+0.52%)
Apr 16, 2024 91.73 92.75 91.50 92.48 18,875 +0.26(+0.28%)
Apr 15, 2024 92.55 92.55 91.85 92.22 27,634 -0.52(-0.56%)
Apr 12, 2024 93.63 93.63 91.91 92.74 13,246 -2.23(-2.34%)
Apr 11, 2024 95.24 95.24 94.19 94.97 6,942 -0.17(-0.18%)
Apr 10, 2024 96.85 96.95 95.14 95.14 1,231 -2.77(-2.83%)
Apr 09, 2024 98.51 98.58 97.91 97.91 2,116 -0.04(-0.04%)
Apr 08, 2024 99.31 99.41 97.67 97.95 8,318 -0.96(-0.97%)
Apr 05, 2024 98.40 98.91 98.40 98.91 8,380 +0.41(+0.42%)
Apr 04, 2024 100.22 100.69 98.50 98.50 8,779 -0.47(-0.47%)
Apr 03, 2024 100.45 100.45 98.73 98.97 9,555 +0.97(+0.98%)
Apr 02, 2024 98.39 98.39 97.98 98.00 12,918 -1.11(-1.12%)
Apr 01, 2024 97.92 99.71 97.85 99.12 3,243 -0.59(-0.59%)
Mar 28, 2024 99.68 100.03 99.57 99.71 1,606 +1.10(+1.12%)
Mar 27, 2024 98.20 98.61 97.92 98.61 133 +1.18(+1.21%)
Mar 26, 2024 97.15 98.02 97.15 97.43 369 +0.57(+0.59%)
Mar 25, 2024 98.54 98.54 96.86 96.86 1,367 -1.31(-1.33%)
Mar 22, 2024 98.68 98.68 97.78 98.17 274 -0.75(-0.76%)
Mar 21, 2024 99.47 99.81 98.92 98.92 5 -0.89(-0.89%)
Mar 20, 2024 97.33 99.89 97.33 99.81 521 +1.71(+1.75%)
Mar 19, 2024 96.39 98.09 96.39 98.09 177 +2.22(+2.32%)
Mar 18, 2024 98.24 98.24 95.87 95.87 15,220 -1.54(-1.58%)
Mar 15, 2024 98.61 98.91 97.41 97.41 189,048 -1.93(-1.94%)
Mar 14, 2024 99.08 99.34 99.01 99.34 9,824 -1.19(-1.18%)
Mar 13, 2024 100.97 100.97 100.53 100.53 6,038 +0.06(+0.05%)
Mar 12, 2024 100.68 100.68 100.19 100.47 8,684 +0.52(+0.52%)
Mar 11, 2024 100.78 100.78 99.95 99.95 10,982 -1.12(-1.11%)
Mar 08, 2024 101.18 101.30 101.08 101.08 2,741 -0.04(-0.04%)
Mar 07, 2024 101.14 101.22 100.82 101.12 3,019 +0.87(+0.87%)
Mar 06, 2024 101.48 101.48 100.25 100.25 12,107 -0.67(-0.66%)
Mar 05, 2024 101.02 101.18 100.33 100.92 11,267 +0.53(+0.52%)
Mar 04, 2024 101.68 101.68 100.39 100.39 6,112 -1.38(-1.35%)
Mar 01, 2024 102.07 102.26 101.33 101.77 10,419 -0.11(-0.11%)
Feb 29, 2024 101.88 101.88 101.88 101.88 20,848 -0.86(-0.83%)
Feb 28, 2024 101.98 102.76 101.98 102.74 8,360 -0.68(-0.66%)
Feb 27, 2024 102.90 103.44 102.90 103.42 11,911 +0.26(+0.25%)
Feb 26, 2024 105.14 105.14 103.16 103.16 9,174 -1.95(-1.85%)
Feb 23, 2024 104.40 105.51 104.40 105.11 1,160 +0.48(+0.45%)
Feb 22, 2024 104.63 105.05 103.67 104.63 16,230 +0.76(+0.73%)
Feb 21, 2024 103.45 104.34 103.45 103.87 12,903 +2.10(+2.06%)
Feb 20, 2024 102.94 102.94 97.49 101.77 20,615 -3.07(-2.93%)
Feb 16, 2024 104.49 105.19 103.79 104.84 4,063 +1.26(+1.22%)
Feb 15, 2024 99.71 103.58 96.00 103.58 21,157 -0.13(-0.13%)
Feb 14, 2024 103.69 103.71 103.48 103.71 19,823 +1.44(+1.41%)
Feb 13, 2024 103.42 103.42 102.27 102.27 15,732 -3.67(-3.46%)
Feb 12, 2024 106.69 106.69 105.94 105.94 7,411 +1.02(+0.97%)
Feb 09, 2024 104.92 104.92 104.92 104.92 5,427 -1.17(-1.11%)
Feb 08, 2024 104.40 106.10 104.40 106.10 14,880 +0.54(+0.51%)
Feb 07, 2024 105.47 105.68 105.47 105.56 14,954 -1.79(-1.66%)
Feb 06, 2024 107.34 107.34 107.34 107.34 1,226 +2.23(+2.13%)
Feb 05, 2024 105.75 105.75 104.92 105.11 4,181 -3.60(-3.31%)
Feb 02, 2024 106.13 108.81 106.13 108.71 9,033 +1.10(+1.02%)
Feb 01, 2024 107.57 107.80 107.39 107.61 3,845 +1.54(+1.45%)
Jan 31, 2024 107.50 107.53 106.07 106.07 60 -1.68(-1.56%)
Jan 30, 2024 107.76 107.76 107.31 107.75 6,609 -2.47(-2.24%)
Jan 29, 2024 109.90 110.22 109.74 110.22 8,666 +0.02(+0.02%)
Jan 26, 2024 111.00 111.00 110.20 110.20 8,869 +0.54(+0.49%)
Jan 25, 2024 109.30 109.66 108.92 109.66 8,291 +0.81(+0.74%)
Jan 24, 2024 110.19 110.67 108.85 108.85 18,773 -0.82(-0.75%)
Jan 23, 2024 109.36 110.10 109.36 109.67 4,784 +1.24(+1.15%)
Jan 22, 2024 109.30 109.30 108.43 108.43 843 -0.24(-0.22%)
Jan 19, 2024 107.57 108.67 107.57 108.67 14,159 +1.40(+1.31%)
Jan 18, 2024 107.94 107.94 107.19 107.27 7,933 +0.29(+0.27%)
Jan 17, 2024 107.33 107.43 106.98 106.98 13,094 -0.67(-0.62%)
Jan 16, 2024 107.22 107.65 106.48 107.65 19,291 +0.43(+0.40%)
Jan 12, 2024 108.20 108.20 106.70 107.22 3,124 -0.72(-0.67%)
Jan 11, 2024 106.18 107.95 106.18 107.94 6,481 +0.25(+0.23%)
Jan 10, 2024 107.09 107.92 106.84 107.69 47,266 +1.66(+1.57%)
Jan 09, 2024 106.05 106.27 105.89 106.03 1,074 -0.61(-0.57%)
Jan 08, 2024 104.92 106.83 104.92 106.64 11,333 +1.72(+1.64%)
Jan 05, 2024 105.13 105.13 104.35 104.92 3,215 +0.45(+0.43%)
Jan 04, 2024 104.72 104.72 104.19 104.47 3,049 -0.09(-0.09%)
Jan 03, 2024 105.59 105.59 104.22 104.57 12,923 -2.56(-2.39%)
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.