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 29, 2020 84.55 85.53 84.55 85.53 3,700 -0.10(-0.12%)
May 28, 2020 85.35 85.63 85.35 85.63 651 +1.83(+2.18%)
May 27, 2020 85.08 85.08 82.50 83.80 805 +3.03(+3.76%)
May 26, 2020 78.50 80.77 78.50 80.77 1,140 +9.04(+12.61%)
May 22, 2020 72.08 72.34 71.72 71.72 1,700 -1.47(-2.01%)
May 21, 2020 73.46 73.72 73.19 73.19 1,201 -0.04(-0.05%)
May 20, 2020 71.10 73.35 71.10 73.23 41,300 +2.67(+3.78%)
May 19, 2020 73.84 73.84 70.56 70.56 2,629 -0.44(-0.61%)
May 18, 2020 71.00 71.00 71.00 71.00 1,084 +4.07(+6.08%)
May 15, 2020 67.57 67.57 66.80 66.93 7,700 +0.28(+0.42%)
May 14, 2020 66.65 66.65 66.65 66.65 245 -2.75(-3.96%)
May 13, 2020 72.54 72.54 69.40 69.40 1,408 -8.07(-10.42%)
May 12, 2020 77.47 77.47 77.47 77.47 205 +0.47(+0.61%)
May 11, 2020 72.55 77.00 72.12 77.00 2,029 +6.42(+9.10%)
May 08, 2020 70.58 70.58 70.58 70.58 200 +4.07(+6.12%)
May 07, 2020 65.39 65.39 66.51 229 +1.12(+1.72%)
May 06, 2020 65.39 65.39 65.39 65.39 392 -0.61(-0.93%)
May 05, 2020 65.99 66.00 65.99 66.00 680 +0.32(+0.49%)
May 04, 2020 66.63 66.63 65.68 65.68 2,834 -1.69(-2.50%)
May 01, 2020 67.37 67.37 67.37 67.37 200 -4.47(-6.22%)
Apr 30, 2020 71.83 71.83 71.83 71.83 180 +3.53(+5.17%)
Apr 29, 2020 68.30 68.30 68.30 30 +0.00(+0.00%)
Apr 28, 2020 68.30 68.30 68.30 43 +0.00(+0.00%)
Apr 27, 2020 68.30 68.30 68.30 68.30 461 +1.30(+1.94%)
Apr 24, 2020 66.50 67.00 66.49 67.00 1,800 +0.17(+0.26%)
Apr 23, 2020 66.83 66.83 66.83 15 +0.00(+0.00%)
Apr 22, 2020 66.05 66.83 66.05 66.83 430 -2.67(-3.84%)
Apr 21, 2020 69.50 69.50 69.50 109 +0.00(+0.00%)
Apr 20, 2020 69.69 70.44 69.50 69.50 1,312 -1.40(-1.97%)
Apr 17, 2020 69.55 70.90 69.55 70.90 900 +4.90(+7.42%)
Apr 16, 2020 66.00 66.00 66.00 66.00 132,421 -2.28(-3.34%)
Apr 15, 2020 68.28 68.28 68.28 340 +0.00(+0.00%)
Apr 14, 2020 68.31 68.31 68.28 68.28 7,653 +2.86(+4.36%)
Apr 13, 2020 66.89 66.89 65.00 65.42 1,343 -0.96(-1.44%)
Apr 09, 2020 65.27 66.63 65.27 66.38 400 +1.99(+3.09%)
Apr 08, 2020 64.39 64.39 64.39 64.39 188 -1.77(-2.68%)
Apr 07, 2020 67.97 67.97 66.17 66.17 643 +5.34(+8.77%)
Apr 06, 2020 60.81 60.83 60.41 60.83 732 +2.51(+4.30%)
Apr 03, 2020 58.27 58.32 58.26 58.32 500 -1.05(-1.76%)
Apr 02, 2020 59.37 59.37 59.37 59.37 260 +0.89(+1.53%)
Apr 01, 2020 57.17 58.47 57.11 58.47 675 -4.53(-7.18%)
Mar 31, 2020 62.00 64.88 62.00 63.00 403 +0.78(+1.25%)
Mar 30, 2020 62.22 62.22 62.22 12 +0.00(+0.00%)
Mar 27, 2020 61.12 62.27 61.12 62.22 1,100 -1.31(-2.06%)
Mar 26, 2020 62.88 63.53 62.88 63.53 2,485 -4.61(-6.77%)
Mar 25, 2020 68.14 68.14 68.14 68.14 5,022 +15.14(+28.57%)
Mar 24, 2020 53.00 53.00 53.00 53.00 285 +2.57(+5.10%)
Mar 23, 2020 50.26 50.43 50.26 50.43 227 -10.92(-17.79%)
Mar 20, 2020 61.35 61.35 61.35 61.35 200 +2.72(+4.63%)
Mar 19, 2020 54.34 58.63 53.45 58.63 3,658 +11.83(+25.28%)
Mar 18, 2020 53.86 53.86 46.80 46.80 2,187 -8.96(-16.06%)
Mar 17, 2020 55.59 55.76 55.28 55.76 861 -9.24(-14.21%)
Mar 16, 2020 63.82 64.99 63.24 64.99 1,517 -6.55(-9.15%)
Mar 13, 2020 65.78 71.54 64.76 71.54 3,400 +4.44(+6.62%)
Mar 12, 2020 73.43 73.43 67.10 67.10 622 -17.45(-20.64%)
Mar 11, 2020 85.29 85.29 84.55 84.55 19,298 -3.20(-3.65%)
Mar 10, 2020 89.10 89.10 86.71 87.75 10,467 +1.53(+1.77%)
Mar 09, 2020 88.45 88.96 86.22 86.22 561 -8.33(-8.80%)
Mar 06, 2020 96.12 96.12 94.55 94.55 500 -2.00(-2.08%)
Mar 05, 2020 96.31 96.56 96.21 96.55 5,373 -2.45(-2.47%)
Mar 04, 2020 99.38 99.38 99.00 99.00 207 -1.03(-1.03%)
Mar 03, 2020 100.03 100.03 100.03 100.03 296 +1.95(+1.98%)
Mar 02, 2020 98.08 98.08 98.08 20 +0.00(+0.00%)
Feb 28, 2020 97.15 98.08 97.15 98.08 700 -0.30(-0.30%)
Feb 27, 2020 102.57 102.57 98.38 98.38 968 -16.19(-14.13%)
Feb 25, 2020 114.57 114.57 114.57 0 +0.00(+0.00%)
Feb 24, 2020 114.57 114.57 114.57 26 +0.00(+0.00%)
Feb 21, 2020 114.57 114.57 114.57 22 +0.00(+0.00%)
Feb 19, 2020 114.57 114.57 114.57 0 +0.16(+0.14%)
Feb 18, 2020 114.41 114.41 114.41 114.41 900 +2.31(+2.06%)
Feb 14, 2020 112.56 113.43 112.10 112.10 1,600 +1.95(+1.77%)
Feb 13, 2020 110.26 110.26 110.15 110.15 4,086 +1.45(+1.33%)
Feb 12, 2020 107.72 108.70 107.72 108.70 451 -0.99(-0.90%)
Feb 11, 2020 109.69 109.69 109.69 57 +0.00(+0.00%)
Feb 10, 2020 109.69 109.69 109.69 178 +0.00(+0.00%)
Feb 06, 2020 109.69 109.69 109.69 0 +2.69(+2.51%)
Feb 05, 2020 107.00 107.00 107.00 8 +0.00(+0.00%)
Feb 04, 2020 107.00 107.00 107.00 25 +0.00(+0.00%)
Feb 03, 2020 107.00 107.00 107.00 107.00 263 -0.52(-0.48%)
Jan 31, 2020 107.52 107.52 107.52 107.52 200 -0.26(-0.24%)
Jan 30, 2020 107.83 107.83 107.78 107.78 2,014 -2.27(-2.06%)
Jan 28, 2020 110.05 110.05 110.05 0 +0.93(+0.85%)
Jan 27, 2020 109.16 109.16 109.12 109.12 265 -0.68(-0.62%)
Jan 24, 2020 109.80 109.80 109.80 30 +0.00(+0.00%)
Jan 23, 2020 109.80 109.80 109.80 109.80 100 -0.50(-0.46%)
Jan 22, 2020 110.30 110.30 110.30 86 +0.00(+0.00%)
Jan 21, 2020 110.27 110.30 110.27 110.30 200 +0.53(+0.48%)
Jan 17, 2020 109.77 109.77 109.77 20 +0.00(+0.00%)
Jan 15, 2020 109.77 109.77 109.77 0 +0.04(+0.03%)
Jan 14, 2020 109.14 109.73 109.14 109.73 4,785 +0.70(+0.64%)
Jan 10, 2020 109.04 109.04 109.04 0 -0.34(-0.31%)
Jan 09, 2020 109.38 109.38 109.38 109.38 100 +1.49(+1.39%)
Jan 06, 2020 107.89 107.89 107.89 0 +0.17(+0.15%)
Jan 03, 2020 107.72 107.72 107.72 40 +0.00(+0.00%)
Dec 31, 2019 107.72 107.72 107.72 0 +2.15(+2.04%)
Dec 27, 2019 105.57 105.57 105.57 0 -1.75(-1.63%)
Dec 24, 2019 107.31 107.31 107.31 0 +0.00(+0.00%)
Dec 23, 2019 108.14 108.14 107.31 107.31 548 -0.66(-0.61%)
Dec 20, 2019 106.98 107.97 106.98 107.97 400 -1.07(-0.98%)
Dec 19, 2019 109.04 109.04 109.04 238 +0.00(+0.00%)
Dec 18, 2019 108.75 108.75 109.04 6,824 +0.30(+0.27%)
Dec 13, 2019 108.75 108.75 108.75 0 -2.59(-2.33%)
Dec 10, 2019 111.34 111.34 111.34 0 +0.00(+0.00%)
Dec 09, 2019 111.35 111.35 111.34 111.34 506 +0.36(+0.32%)
Dec 06, 2019 110.98 110.98 110.98 110.98 100 -1.27(-1.13%)
Dec 05, 2019 112.79 113.10 112.25 112.25 1,196 -5.74(-4.86%)
Dec 04, 2019 117.99 117.99 117.99 9,316 +0.00(+0.00%)
Nov 26, 2019 117.99 117.99 117.99 0 +0.00(+0.00%)
Nov 25, 2019 117.99 117.99 117.99 94 +0.00(+0.00%)
Nov 21, 2019 117.99 117.99 117.99 0 +0.00(+0.00%)
Nov 19, 2019 117.99 117.99 117.99 0 +1.21(+1.04%)
Nov 14, 2019 116.78 116.78 116.78 0 -0.82(-0.70%)
Nov 13, 2019 117.60 117.60 117.60 117.60 130 +1.30(+1.12%)
Nov 12, 2019 116.30 116.30 116.30 40 +0.00(+0.00%)
Nov 11, 2019 116.30 116.30 116.30 116.30 4,840 +8.21(+7.60%)
Nov 01, 2019 108.09 108.09 108.09 0 -1.34(-1.23%)
Oct 28, 2019 109.44 109.44 109.44 0 +0.00(+0.00%)
Oct 25, 2019 109.44 109.44 109.44 109.44 400 +1.56(+1.44%)
Oct 21, 2019 107.88 107.88 107.88 0 +0.00(+0.00%)
Oct 17, 2019 107.88 107.88 107.88 0 +0.00(+0.00%)
Oct 16, 2019 107.88 107.88 107.88 34 +0.00(+0.00%)
Oct 07, 2019 107.88 107.88 107.88 0 +0.19(+0.17%)
Oct 04, 2019 107.69 107.69 107.69 2 +0.00(+0.00%)
Oct 03, 2019 111.59 111.59 107.69 900 -3.90(-3.49%)
Oct 01, 2019 111.59 111.59 111.59 0 +0.00(+0.00%)
Sep 30, 2019 111.59 111.59 111.59 672 +0.00(+0.00%)
Sep 27, 2019 111.39 111.59 111.39 111.59 600 +1.14(+1.03%)
Sep 26, 2019 110.45 110.45 110.45 9 +0.00(+0.00%)
Sep 23, 2019 110.45 110.45 110.45 0 +0.00(+0.00%)
Sep 20, 2019 110.45 110.45 110.45 110.45 300 +3.84(+3.60%)
Sep 19, 2019 106.61 106.61 106.61 4 +0.00(+0.00%)
Sep 18, 2019 106.61 106.61 106.61 106.61 226 -1.20(-1.12%)
Sep 17, 2019 107.81 107.81 107.81 1,300 +0.00(+0.00%)
Sep 13, 2019 107.81 107.81 107.81 0 -2.81(-2.54%)
Sep 12, 2019 110.63 110.63 110.63 110.63 537 +2.36(+2.18%)
Sep 11, 2019 107.89 108.27 107.89 108.27 11,822 +1.99(+1.87%)
Sep 10, 2019 106.28 106.28 106.28 106.28 705 +5.64(+5.60%)
Sep 09, 2019 100.64 100.64 100.64 30 +0.00(+0.00%)
Sep 06, 2019 100.64 100.64 100.64 67 +0.00(+0.00%)
Sep 04, 2019 100.64 100.64 100.64 0 +0.00(+0.00%)
Sep 03, 2019 100.55 100.64 100.55 100.64 635 -0.39(-0.39%)
Aug 30, 2019 101.47 101.47 101.03 1,894 -0.44(-0.43%)
Aug 28, 2019 101.47 101.47 101.47 0 +0.20(+0.20%)
Aug 27, 2019 101.67 101.67 101.27 101.27 4,216 +1.20(+1.20%)
Aug 26, 2019 100.07 100.07 100.07 1 +0.00(+0.00%)
Aug 21, 2019 100.07 100.07 100.07 0 +0.77(+0.78%)
Aug 16, 2019 99.30 99.30 99.30 0 +0.00(+0.00%)
Aug 15, 2019 99.30 99.30 99.30 99.30 128 -2.14(-2.11%)
Aug 13, 2019 101.44 101.44 101.44 0 -0.53(-0.52%)
Aug 12, 2019 103.19 103.19 101.77 101.97 4,018 -0.32(-0.31%)
Aug 09, 2019 102.29 102.29 102.29 5 +0.00(+0.00%)
Aug 08, 2019 105.26 105.26 102.29 102.29 2,890 -5.35(-4.97%)
Aug 07, 2019 106.88 107.64 106.88 107.64 2,700 +6.87(+6.82%)
Aug 06, 2019 100.77 100.77 100.77 62 +0.00(+0.00%)
Aug 05, 2019 100.77 100.77 100.77 100.77 155 -9.07(-8.26%)
Jul 31, 2019 109.84 109.84 109.84 0 -0.35(-0.32%)
Jul 29, 2019 110.19 110.19 110.19 0 +0.00(+0.00%)
Jul 26, 2019 110.19 110.63 110.19 110.19 500 -0.31(-0.28%)
Jul 24, 2019 110.50 110.50 110.50 0 -0.20(-0.18%)
Jul 22, 2019 110.70 110.70 110.70 0 +0.06(+0.05%)
Jul 19, 2019 110.48 110.64 110.48 110.64 2,500 -0.31(-0.28%)
Jul 18, 2019 110.95 110.95 110.95 110.95 250 +1.24(+1.13%)
Jul 17, 2019 109.71 109.71 109.71 5 +0.00(+0.00%)
Jul 15, 2019 109.71 109.71 109.71 0 +0.00(+0.00%)
Jul 12, 2019 109.71 109.71 109.71 44 +0.00(+0.00%)
Jul 08, 2019 109.71 109.71 109.71 0 +0.50(+0.46%)
Jul 05, 2019 108.94 108.94 109.21 1,100 +0.27(+0.25%)
Jul 03, 2019 108.32 108.97 108.32 108.94 300 +7.93(+7.85%)
Jul 02, 2019 101.01 101.01 101.01 189 +0.00(+0.00%)
Jul 01, 2019 101.01 101.01 101.01 101.01 175 -6.93(-6.42%)
Jun 28, 2019 107.94 107.94 107.94 47 +0.00(+0.00%)
Jun 27, 2019 107.40 107.94 107.40 107.94 532 +1.07(+1.00%)
Jun 24, 2019 106.87 106.87 106.87 0 -1.38(-1.28%)
Jun 21, 2019 107.82 107.82 108.25 7,626 +0.43(+0.40%)
Jun 20, 2019 107.30 107.82 107.30 107.82 386 +2.54(+2.41%)
Jun 19, 2019 105.28 105.28 105.28 35 +0.00(+0.00%)
Jun 18, 2019 105.11 105.28 105.11 105.28 549 +3.08(+3.01%)
Jun 17, 2019 102.20 102.20 102.20 102.20 146 -0.65(-0.63%)
Jun 14, 2019 102.65 102.85 102.65 102.85 4,400 -0.11(-0.11%)
Jun 13, 2019 102.96 102.96 102.96 49 +0.00(+0.00%)
Jun 12, 2019 102.60 102.96 102.36 102.96 503 +0.97(+0.95%)
Jun 11, 2019 101.97 101.99 101.97 101.99 377 -1.61(-1.55%)
Jun 10, 2019 103.60 103.60 103.60 50 +0.00(+0.00%)
Jun 06, 2019 103.60 103.60 103.60 0 +2.00(+1.97%)
Jun 05, 2019 101.60 101.60 101.60 18 +0.00(+0.00%)
Jun 04, 2019 102.23 102.23 101.60 4,184 -0.63(-0.62%)
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.