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

Canadian Tire Corporation, Limited (OP: CDNAF )

96.99 -3.66 (-3.64%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 14, 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 28, 2010 55.24 55.24 55.24 648 +3.38(+6.51%)
May 26, 2010 51.86 51.86 51.86 700 -1.23(-2.32%)
May 24, 2010 53.09 53.09 53.09 2,900 +1.04(+2.00%)
May 20, 2010 52.05 52.05 52.05 52.05 1,900 -2.50(-4.58%)
May 18, 2010 54.55 54.55 54.55 2,200 -2.78(-4.85%)
May 14, 2010 57.33 57.33 57.33 400 -1.15(-1.97%)
May 13, 2010 57.83 58.48 57.83 58.48 5,242 +4.68(+8.70%)
May 11, 2010 53.80 53.80 53.80 53.80 3,000 +0.83(+1.57%)
May 10, 2010 52.97 52.97 52.97 52.97 3,539 -1.02(-1.89%)
May 04, 2010 53.99 53.99 53.99 53.99 1,300 -1.33(-2.40%)
May 03, 2010 55.29 55.32 55.29 55.32 4,015 -0.23(-0.41%)
Apr 30, 2010 55.55 55.55 55.55 55.55 715 +0.42(+0.76%)
Apr 28, 2010 55.13 55.13 55.13 55.13 3,900 -2.32(-4.04%)
Apr 27, 2010 57.45 57.45 57.45 57.45 200 -0.05(-0.09%)
Apr 26, 2010 57.08 57.50 57.08 57.50 3,439 +1.22(+2.17%)
Apr 23, 2010 56.28 56.28 56.28 56.28 1,714 +0.44(+0.79%)
Apr 22, 2010 55.87 55.87 55.84 55.84 616 +0.00(+0.00%)
Apr 20, 2010 55.84 55.84 55.84 55.84 3,300 +0.07(+0.12%)
Apr 06, 2010 55.77 55.77 55.77 55.77 1,000 +0.41(+0.75%)
Apr 05, 2010 55.36 55.36 55.36 55.36 247 +0.75(+1.37%)
Mar 31, 2010 54.61 54.61 54.61 0 +0.48(+0.88%)
Mar 30, 2010 54.13 54.13 54.13 54.13 4,400 +0.26(+0.48%)
Mar 29, 2010 53.75 53.94 53.75 53.88 3,700 +0.26(+0.48%)
Mar 25, 2010 53.62 53.62 53.62 53.62 3,800 -0.31(-0.57%)
Mar 23, 2010 53.93 53.93 53.93 53.93 3,600 -0.28(-0.52%)
Mar 19, 2010 54.21 54.21 54.21 54.21 1,200 +0.45(+0.84%)
Mar 17, 2010 53.76 53.76 53.76 53.76 300 +1.08(+2.05%)
Mar 11, 2010 52.68 52.68 52.68 500 +0.13(+0.24%)
Mar 10, 2010 52.55 52.55 52.55 52.55 2,800 -0.24(-0.45%)
Mar 09, 2010 51.84 52.79 51.84 52.79 15,966 -0.02(-0.05%)
Mar 04, 2010 52.81 52.81 52.81 52.81 1,000 +1.49(+2.90%)
Mar 03, 2010 51.33 51.33 51.33 51.33 1,340 +0.50(+0.98%)
Feb 11, 2010 50.83 50.83 50.83 1,100 +0.54(+1.06%)
Feb 04, 2010 50.29 50.29 50.29 4,900 -1.53(-2.94%)
Jan 28, 2010 51.82 51.82 51.82 2,500 +0.29(+0.56%)
Jan 27, 2010 51.53 51.53 51.53 51.53 244 -1.22(-2.31%)
Jan 25, 2010 52.75 52.75 52.75 200 -2.96(-5.31%)
Jan 06, 2010 55.71 55.71 55.71 0 +0.65(+1.18%)
Jan 05, 2010 55.06 55.06 55.06 55.06 2,900 +2.35(+4.46%)
Dec 22, 2009 52.71 52.71 52.71 52.71 300 +0.82(+1.58%)
Dec 17, 2009 51.89 51.89 51.89 51.89 1,700 -0.94(-1.78%)
Nov 24, 2009 52.83 52.83 52.83 0 -0.02(-0.04%)
Nov 23, 2009 53.18 53.18 52.85 52.85 387 +0.69(+1.32%)
Nov 17, 2009 52.16 52.16 52.16 52.16 0 -3.37(-6.07%)
Nov 11, 2009 55.53 55.53 55.53 0 +3.03(+5.77%)
Nov 04, 2009 52.50 52.50 52.50 52.50 0 +1.60(+3.14%)
Nov 03, 2009 50.90 50.90 50.90 50.90 700 +0.00(+0.00%)
Nov 02, 2009 50.90 50.90 50.90 50.90 1,200 -5.11(-9.12%)
Oct 19, 2009 56.01 56.01 56.01 0 -0.43(-0.77%)
Oct 14, 2009 56.44 56.44 56.44 0 +3.12(+5.86%)
Sep 29, 2009 53.32 53.32 53.32 0 +0.71(+1.34%)
Sep 24, 2009 52.61 52.61 52.61 0 -0.37(-0.69%)
Sep 21, 2009 52.98 52.98 52.98 0 -0.45(-0.85%)
Sep 17, 2009 53.43 53.43 53.43 0 -0.93(-1.71%)
Sep 14, 2009 54.36 54.36 54.36 0 +4.62(+9.29%)
Sep 02, 2009 49.74 49.74 49.74 0 -0.26(-0.53%)
Sep 01, 2009 49.96 50.05 49.96 50.00 1,000 -2.37(-4.52%)
Aug 28, 2009 52.37 52.37 52.37 2,053 +0.85(+1.65%)
Aug 27, 2009 51.98 52.12 51.47 51.52 10,000 -1.38(-2.61%)
Aug 24, 2009 52.90 52.90 52.90 0 +2.97(+5.95%)
Aug 12, 2009 49.93 49.93 49.93 49.93 535 -2.01(-3.87%)
Aug 04, 2009 51.94 51.94 51.94 0 +1.94(+3.88%)
Jul 23, 2009 50.00 50.00 50.00 0 +5.57(+12.54%)
Jul 14, 2009 44.43 44.43 44.43 20,180 -3.03(-6.39%)
Jun 30, 2009 47.46 47.46 47.46 0 -0.51(-1.06%)
Jun 25, 2009 47.97 47.97 47.97 47.97 0 +0.69(+1.47%)
Jun 19, 2009 47.28 47.28 47.28 47.28 0 +1.68(+3.69%)
Jun 15, 2009 45.59 45.59 45.59 45.59 100 -1.28(-2.72%)
Jun 08, 2009 46.87 46.87 46.87 0 +0.38(+0.82%)
Jun 03, 2009 46.49 46.49 46.49 46.49 0 -1.14(-2.40%)
Jun 02, 2009 46.84 47.63 46.84 47.63 300 +1.63(+3.55%)
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.