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

Canadian Tire Corporation, Limited (OP: CDNAF )

98.11 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, May 31, 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 (%)
May 19, 2009 43.47 43.47 43.47 43.47 1,600 +0.75(+1.75%)
May 05, 2009 42.72 42.72 42.72 0 -0.33(-0.76%)
May 04, 2009 43.10 43.10 43.05 43.05 1,293 +2.57(+6.35%)
Apr 23, 2009 40.48 40.48 40.48 40.48 0 +0.02(+0.04%)
Apr 14, 2009 40.46 40.46 40.46 346 +5.83(+16.84%)
Mar 31, 2009 34.63 34.63 34.63 0 +1.43(+4.30%)
Mar 30, 2009 33.20 33.20 33.20 33.20 8,779 +0.09(+0.28%)
Mar 16, 2009 33.11 33.11 33.11 0 +0.60(+1.85%)
Mar 13, 2009 32.52 32.52 32.51 32.51 500 +0.14(+0.42%)
Mar 11, 2009 32.37 32.37 32.37 100 +0.00(+0.00%)
Mar 10, 2009 31.48 32.37 31.48 32.37 1,548 +1.34(+4.33%)
Mar 04, 2009 31.03 31.03 31.03 0 -0.59(-1.87%)
Feb 25, 2009 31.62 31.62 31.62 0 +0.00(+0.00%)
Feb 24, 2009 31.30 31.62 31.30 31.62 895 +0.23(+0.72%)
Feb 23, 2009 31.39 31.39 31.39 31.39 300 -0.07(-0.23%)
Feb 20, 2009 31.50 31.50 31.47 31.47 1,100 +0.53(+1.73%)
Feb 19, 2009 30.93 30.93 30.93 30.93 1,140 -4.35(-12.34%)
Jan 29, 2009 35.29 35.29 35.29 0 +0.00(+0.00%)
Jan 28, 2009 35.29 35.29 35.29 35.29 200 +2.41(+7.33%)
Jan 27, 2009 32.33 32.88 32.33 32.88 425 -0.36(-1.08%)
Jan 26, 2009 33.23 33.24 33.23 33.24 600 +1.65(+5.22%)
Jan 22, 2009 31.59 31.59 31.59 0 +0.00(+0.00%)
Jan 21, 2009 31.64 31.64 31.59 31.59 200 -2.00(-5.96%)
Jan 16, 2009 33.59 33.59 33.59 0 +0.00(+0.00%)
Jan 15, 2009 33.59 33.59 33.59 33.59 113 -2.95(-8.06%)
Jan 14, 2009 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jan 13, 2009 36.54 36.54 36.54 36.54 100 +0.12(+0.33%)
Dec 31, 2008 36.42 36.42 36.42 36.42 0 +2.40(+7.05%)
Dec 30, 2008 34.02 34.02 34.02 34.02 200 +0.67(+2.01%)
Dec 23, 2008 33.35 33.35 33.35 33.35 400 +0.54(+1.66%)
Dec 19, 2008 32.80 32.80 32.80 376 -0.89(-2.64%)
Dec 17, 2008 33.69 33.69 33.69 0 +0.00(+0.00%)
Dec 16, 2008 33.69 33.69 33.69 33.69 200 +2.28(+7.26%)
Dec 15, 2008 31.41 31.41 31.41 0 +0.00(+0.00%)
Dec 12, 2008 31.41 31.41 31.41 31.41 113 -1.19(-3.66%)
Dec 05, 2008 32.61 32.61 32.61 0 +0.00(+0.00%)
Dec 04, 2008 32.61 32.61 32.61 32.61 100 -1.72(-5.01%)
Dec 03, 2008 34.32 34.32 34.32 34.32 0 +0.00(+0.00%)
Dec 02, 2008 34.32 34.32 34.32 34.32 100 -0.59(-1.68%)
Dec 01, 2008 34.91 34.91 34.91 34.91 100 +1.59(+4.77%)
Nov 28, 2008 33.32 33.32 33.32 33.32 100 +1.52(+4.79%)
Nov 25, 2008 31.80 31.80 31.80 0 +0.00(+0.00%)
Nov 24, 2008 31.80 31.80 31.80 31.80 737 +1.97(+6.61%)
Nov 21, 2008 28.91 29.83 28.86 29.83 2,000 -0.10(-0.34%)
Nov 20, 2008 29.93 29.93 29.93 29.93 115 -1.28(-4.09%)
Nov 19, 2008 31.21 31.21 31.21 31.21 143 -2.92(-8.57%)
Nov 13, 2008 34.13 34.13 34.13 0 +0.00(+0.00%)
Nov 12, 2008 34.58 34.58 34.13 34.13 6,300 -3.63(-9.62%)
Nov 11, 2008 37.76 37.76 37.76 37.76 100 +0.02(+0.05%)
Nov 10, 2008 37.75 37.75 37.75 0 +0.00(+0.00%)
Nov 07, 2008 37.77 37.77 37.75 37.75 1,500 -1.19(-3.04%)
Nov 06, 2008 38.93 38.93 38.93 38.93 100 +5.57(+16.70%)
Oct 29, 2008 33.36 33.36 33.36 0 +0.00(+0.00%)
Oct 28, 2008 33.36 33.36 33.36 33.36 448 +0.68(+2.07%)
Oct 27, 2008 32.68 32.68 32.68 32.68 100 -1.99(-5.74%)
Oct 24, 2008 34.67 34.67 34.50 34.67 790 -4.62(-11.76%)
Oct 17, 2008 39.30 39.30 39.30 0 +0.00(+0.00%)
Oct 16, 2008 39.30 39.30 39.30 39.30 100 -2.87(-6.81%)
Oct 15, 2008 42.17 42.17 42.17 0 +0.00(+0.00%)
Oct 14, 2008 39.12 42.17 42.17 42.17 100 +3.05(+7.81%)
Oct 13, 2008 39.12 39.12 39.12 0 +0.00(+0.00%)
Oct 10, 2008 39.12 39.15 39.12 39.12 800 -3.06(-7.27%)
Oct 09, 2008 42.18 42.18 42.18 0 +0.00(+0.00%)
Oct 08, 2008 42.18 42.18 41.30 42.18 350 +1.19(+2.91%)
Oct 07, 2008 40.99 40.99 40.99 40.99 0 +0.00(+0.00%)
Oct 06, 2008 40.99 42.27 40.99 40.99 715 -3.14(-7.12%)
Oct 03, 2008 44.13 44.13 44.13 44.13 100 -1.53(-3.35%)
Sep 30, 2008 45.66 45.66 45.66 0 +0.00(+0.00%)
Sep 29, 2008 45.66 45.68 45.66 45.66 600 -1.74(-3.66%)
Sep 24, 2008 47.40 47.40 47.40 47.40 0 +0.00(+0.00%)
Sep 23, 2008 47.71 47.40 47.40 47.40 100 -0.31(-0.66%)
Sep 22, 2008 47.71 47.71 47.71 47.71 200 -0.62(-1.28%)
Sep 11, 2008 48.33 48.33 48.33 200,000 +0.00(+0.00%)
Sep 10, 2008 48.33 48.33 48.33 48.33 300 +0.65(+1.37%)
Sep 05, 2008 47.68 47.68 47.68 0 +0.00(+0.00%)
Sep 04, 2008 47.68 47.68 47.68 47.68 0 -0.51(-1.05%)
Sep 03, 2008 48.18 48.18 48.18 0 +0.00(+0.00%)
Sep 02, 2008 48.18 48.18 48.18 48.18 1,300 -3.51(-6.78%)
Aug 29, 2008 51.69 51.69 51.69 2,800 +0.00(+0.00%)
Aug 28, 2008 47.81 51.69 51.69 51.69 200 +3.88(+8.12%)
Aug 15, 2008 47.81 47.81 47.81 0 +0.00(+0.00%)
Aug 14, 2008 47.81 47.81 47.81 47.81 200 +0.29(+0.62%)
Aug 13, 2008 47.51 47.51 47.51 47.51 1,100 -1.15(-2.35%)
Aug 12, 2008 48.66 48.66 48.66 48.66 0 +0.00(+0.00%)
Aug 11, 2008 48.66 48.66 48.66 48.66 100 -3.20(-6.18%)
Aug 08, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Aug 07, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Aug 06, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Aug 05, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Aug 04, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Aug 01, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Jul 31, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Jul 30, 2008 51.86 51.86 51.86 51.86 0 +0.00(+0.00%)
Jul 29, 2008 51.86 51.86 51.86 51.86 300 -2.81(-5.13%)
Jul 28, 2008 54.67 54.67 54.67 54.67 0 +0.00(+0.00%)
Jul 25, 2008 54.67 54.67 54.67 54.67 0 +0.00(+0.00%)
Jul 24, 2008 54.67 54.67 54.67 54.67 0 +0.00(+0.00%)
Jul 23, 2008 54.67 54.67 54.67 54.67 563 +1.12(+2.10%)
Jul 22, 2008 53.55 53.55 53.54 53.55 475 +0.06(+0.12%)
Jul 21, 2008 53.41 53.48 52.84 53.48 300 +0.07(+0.13%)
Jul 18, 2008 53.41 53.41 53.41 53.41 1,095 -15.59(-22.59%)
Jul 17, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jul 16, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jul 15, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jul 14, 2008 69.00 69.00 69.00 69.00 0 +0.00(+0.00%)
Jul 11, 2008 69.00 69.00 69.00 69.00 1,310 +16.66(+31.83%)
Jul 10, 2008 52.34 52.35 52.34 52.34 400 +0.74(+1.43%)
Jul 09, 2008 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Jul 08, 2008 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Jul 07, 2008 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Jul 04, 2008 51.60 51.60 51.55 51.60 600 +0.00(+0.00%)
Jul 03, 2008 51.60 51.60 51.55 51.60 600 -0.68(-1.31%)
Jul 02, 2008 52.29 52.29 52.29 52.29 100 -0.99(-1.85%)
Jul 01, 2008 53.27 53.27 53.27 53.27 0 +0.00(+0.00%)
Jun 30, 2008 53.27 53.27 53.27 53.27 0 +0.00(+0.00%)
Jun 27, 2008 53.27 53.27 53.27 53.27 0 +0.00(+0.00%)
Jun 26, 2008 53.27 53.29 53.27 53.27 1,100 -0.26(-0.49%)
Jun 25, 2008 53.54 53.54 53.54 53.54 600 -1.59(-2.88%)
Jun 24, 2008 55.12 55.12 55.12 55.12 0 +0.00(+0.00%)
Jun 23, 2008 55.12 55.12 55.12 55.12 0 +0.00(+0.00%)
Jun 20, 2008 55.12 55.12 55.12 55.12 0 +0.00(+0.00%)
Jun 19, 2008 55.12 55.12 55.12 55.12 0 +0.00(+0.00%)
Jun 18, 2008 55.12 55.12 55.12 55.12 0 +0.00(+0.00%)
Jun 17, 2008 55.12 55.12 55.12 55.12 0 +0.00(+0.00%)
Jun 16, 2008 55.12 55.12 55.12 55.12 0 +0.00(+0.00%)
Jun 13, 2008 55.12 55.12 55.12 55.12 100 -2.48(-4.31%)
Jun 12, 2008 57.60 57.60 57.60 57.60 0 +0.00(+0.00%)
Jun 11, 2008 57.60 57.61 57.60 57.60 1,200 -3.15(-5.19%)
Jun 10, 2008 60.76 60.76 60.76 60.76 0 +0.00(+0.00%)
Jun 09, 2008 60.76 60.76 60.76 60.76 0 +0.00(+0.00%)
Jun 06, 2008 60.76 60.76 60.76 60.76 0 +0.00(+0.00%)
Jun 05, 2008 60.76 60.76 60.76 60.76 0 +0.00(+0.00%)
Jun 04, 2008 60.76 60.76 60.76 60.76 0 +0.00(+0.00%)
Jun 03, 2008 60.76 60.76 60.76 60.76 0 +0.00(+0.00%)
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.