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 31, 2022 137.57 137.57 137.57 137.57 1,032 +5.48(+4.15%)
May 26, 2022 132.09 0 +2.22(+1.71%)
May 25, 2022 129.88 129.88 129.88 129.88 5 +2.38(+1.87%)
May 24, 2022 126.47 127.50 125.63 127.50 5,251 +1.50(+1.19%)
May 20, 2022 126.00 0 -5.60(-4.26%)
May 19, 2022 130.94 131.60 130.87 131.60 145 +1.12(+0.86%)
May 18, 2022 134.16 134.16 130.44 130.49 441 -7.86(-5.68%)
May 17, 2022 138.60 138.60 137.47 138.35 47 +1.31(+0.95%)
May 16, 2022 136.84 137.04 134.79 137.04 192 +0.75(+0.55%)
May 13, 2022 135.44 137.88 135.44 136.29 413 +6.46(+4.98%)
May 12, 2022 129.83 129.83 129.83 129.83 25 +2.27(+1.78%)
May 11, 2022 129.18 129.18 126.64 127.56 16,799 -4.31(-3.27%)
May 10, 2022 130.66 131.87 130.66 131.87 205 +0.72(+0.55%)
May 09, 2022 130.34 131.16 130.34 131.16 115 -0.83(-0.63%)
May 06, 2022 133.13 133.13 131.98 131.98 100 -2.94(-2.18%)
May 05, 2022 134.90 136.27 134.62 134.93 227 +0.75(+0.56%)
May 04, 2022 136.04 136.04 134.18 134.18 45 -0.36(-0.27%)
May 03, 2022 137.06 140.25 134.53 134.53 562 -3.59(-2.60%)
May 02, 2022 137.61 138.31 136.79 138.12 600 -0.45(-0.32%)
Apr 29, 2022 140.12 140.27 138.57 138.57 162 -2.03(-1.44%)
Apr 28, 2022 136.93 140.60 136.93 140.60 335 +1.74(+1.25%)
Apr 27, 2022 138.23 138.86 137.03 138.86 507 -0.57(-0.41%)
Apr 26, 2022 142.10 142.10 139.43 139.43 416 -3.88(-2.71%)
Apr 25, 2022 140.53 143.31 140.53 143.31 374 -0.73(-0.51%)
Apr 22, 2022 146.63 146.73 144.04 144.04 689 -7.93(-5.22%)
Apr 21, 2022 151.97 151.97 151.97 151.97 100 -2.00(-1.30%)
Apr 20, 2022 154.49 154.49 153.97 153.97 80 +3.68(+2.45%)
Apr 19, 2022 150.29 150.29 150.29 150.29 100 +3.95(+2.70%)
Apr 18, 2022 146.90 146.90 145.97 146.34 111 -1.18(-0.80%)
Apr 14, 2022 149.17 149.17 147.52 147.52 100 -1.81(-1.21%)
Apr 13, 2022 151.47 151.47 149.33 149.33 515 -3.70(-2.42%)
Apr 11, 2022 153.03 0 +2.27(+1.51%)
Apr 08, 2022 150.78 151.13 150.76 150.76 340 +0.26(+0.17%)
Apr 07, 2022 149.50 150.61 148.56 150.50 620 +1.29(+0.87%)
Apr 06, 2022 148.75 149.21 148.75 149.21 120 -1.55(-1.03%)
Apr 05, 2022 150.74 150.79 150.74 150.76 355 +1.27(+0.85%)
Apr 04, 2022 147.93 149.49 147.93 149.49 128 +0.74(+0.49%)
Apr 01, 2022 149.79 149.79 148.75 148.75 171 -4.94(-3.21%)
Mar 31, 2022 154.94 154.94 153.69 153.69 190 -1.67(-1.07%)
Mar 30, 2022 154.20 155.36 154.20 155.36 148 +2.34(+1.53%)
Mar 29, 2022 152.00 153.02 151.63 153.02 481 +3.15(+2.10%)
Mar 28, 2022 148.45 149.91 148.45 149.87 7,009 +0.48(+0.32%)
Mar 25, 2022 147.99 149.41 147.99 149.39 120 +1.39(+0.94%)
Mar 24, 2022 148.97 149.01 147.97 148.00 476 -0.69(-0.46%)
Mar 23, 2022 148.68 148.84 148.68 148.69 250 -1.51(-1.01%)
Mar 22, 2022 149.95 150.20 149.66 150.20 3,169 -0.30(-0.20%)
Mar 18, 2022 150.50 0 -0.67(-0.44%)
Mar 17, 2022 149.09 151.20 149.09 151.17 915 +6.52(+4.51%)
Mar 16, 2022 145.21 146.91 144.65 144.65 320 +2.19(+1.53%)
Mar 15, 2022 140.17 142.78 140.17 142.46 479 +2.00(+1.42%)
Mar 14, 2022 141.56 141.64 140.21 140.47 578 +1.03(+0.74%)
Mar 11, 2022 140.39 140.47 139.43 139.43 742 -0.16(-0.11%)
Mar 10, 2022 140.28 140.70 139.59 139.59 381 -0.76(-0.55%)
Mar 09, 2022 139.00 140.35 138.71 140.35 419 +4.77(+3.52%)
Mar 08, 2022 134.36 135.58 132.99 135.58 319 +0.31(+0.23%)
Mar 07, 2022 137.70 139.20 135.27 135.27 790 -6.05(-4.28%)
Mar 04, 2022 142.02 142.20 140.56 141.32 429 -3.20(-2.21%)
Mar 03, 2022 144.72 144.72 143.75 144.52 423 +0.27(+0.19%)
Mar 02, 2022 145.25 145.25 144.25 144.25 245 +0.03(+0.02%)
Mar 01, 2022 146.60 146.60 143.41 144.22 1,874 -2.44(-1.66%)
Feb 28, 2022 146.72 146.72 146.36 146.66 8,040 +1.18(+0.81%)
Feb 25, 2022 145.38 145.48 145.32 145.48 292 +0.83(+0.58%)
Feb 24, 2022 141.99 144.65 141.99 144.65 182 -0.47(-0.33%)
Feb 23, 2022 147.24 147.44 145.12 145.12 256 -2.95(-1.99%)
Feb 22, 2022 148.67 148.71 147.86 148.07 1,412 -3.02(-2.00%)
Feb 18, 2022 151.09 0 +2.09(+1.40%)
Feb 17, 2022 149.53 154.30 149.00 149.00 2,890 +3.54(+2.43%)
Feb 16, 2022 145.46 145.46 145.29 145.46 230 +1.59(+1.11%)
Feb 15, 2022 143.89 144.55 143.87 143.87 3,342 +0.92(+0.64%)
Feb 11, 2022 142.95 0 -4.76(-3.22%)
Feb 10, 2022 147.28 147.71 147.28 147.71 105 +0.98(+0.67%)
Feb 09, 2022 147.00 147.00 146.73 146.73 195 +1.82(+1.26%)
Feb 08, 2022 143.43 145.02 142.48 144.91 798 +1.12(+0.78%)
Feb 07, 2022 147.20 147.20 143.79 143.79 522 -1.55(-1.07%)
Feb 04, 2022 145.05 145.34 144.16 145.34 725 -1.29(-0.88%)
Feb 03, 2022 147.03 147.11 146.63 146.63 190 -0.94(-0.64%)
Feb 02, 2022 147.42 147.98 146.94 147.57 1,613 +1.36(+0.93%)
Feb 01, 2022 145.85 146.26 145.79 146.21 402 +1.93(+1.34%)
Jan 31, 2022 142.08 144.28 142.08 144.28 376 +4.91(+3.52%)
Jan 28, 2022 138.20 139.42 137.12 139.37 396 +0.78(+0.56%)
Jan 27, 2022 140.87 140.87 138.59 138.59 222 +0.15(+0.11%)
Jan 26, 2022 139.96 141.03 132.19 138.44 470 +1.01(+0.73%)
Jan 25, 2022 139.86 139.86 137.28 137.43 348 -2.56(-1.83%)
Jan 24, 2022 140.10 140.10 136.31 139.99 670 -1.90(-1.34%)
Jan 21, 2022 142.67 143.16 141.89 141.89 500 -3.08(-2.12%)
Jan 20, 2022 144.97 147.37 144.97 144.97 101 -1.98(-1.35%)
Jan 19, 2022 147.62 147.62 146.95 146.95 912 -0.28(-0.19%)
Jan 18, 2022 148.40 148.40 147.23 147.23 211 +0.24(+0.16%)
Jan 14, 2022 146.99 0 -0.22(-0.15%)
Jan 13, 2022 149.23 149.23 147.21 147.21 1,070 +0.01(+0.01%)
Jan 12, 2022 147.34 147.34 147.20 147.20 165 +0.98(+0.67%)
Jan 11, 2022 145.13 146.44 145.13 146.22 191 +2.83(+1.97%)
Jan 10, 2022 140.90 143.39 140.90 143.39 113 +1.13(+0.79%)
Jan 07, 2022 141.54 142.71 141.54 142.26 580 +1.54(+1.09%)
Jan 06, 2022 139.98 141.83 139.98 140.72 700 -1.10(-0.78%)
Jan 05, 2022 143.92 143.92 141.82 141.82 572 -2.74(-1.89%)
Jan 04, 2022 144.55 145.57 144.49 144.56 1,674 -12.53(-7.98%)
Jan 03, 2022 142.78 157.09 142.78 157.09 120 +13.57(+9.46%)
Dec 31, 2021 143.31 143.61 143.18 143.52 305 +0.23(+0.16%)
Dec 30, 2021 150.96 150.96 142.93 143.29 736 +0.37(+0.26%)
Dec 29, 2021 141.10 143.22 140.44 142.92 2,021 +4.61(+3.34%)
Dec 28, 2021 139.73 141.61 136.60 138.31 338 -3.31(-2.33%)
Dec 27, 2021 134.62 141.61 134.62 141.61 115 +0.24(+0.17%)
Dec 23, 2021 139.98 141.41 139.72 141.37 9,627 +2.62(+1.89%)
Dec 22, 2021 138.75 138.75 138.75 138.75 350 -0.16(-0.11%)
Dec 21, 2021 138.00 138.91 137.80 138.90 358 +1.65(+1.20%)
Dec 20, 2021 135.99 137.25 134.32 137.25 780 -1.21(-0.87%)
Dec 17, 2021 136.44 138.96 136.44 138.46 520 +0.45(+0.33%)
Dec 16, 2021 139.49 139.54 138.01 138.01 845 +0.00(+0.00%)
Dec 15, 2021 137.84 138.01 137.64 138.01 740 -0.57(-0.41%)
Dec 14, 2021 138.56 138.58 138.56 138.58 330 -0.11(-0.08%)
Dec 13, 2021 139.84 139.84 138.69 138.69 250 -1.53(-1.09%)
Dec 10, 2021 140.27 140.27 140.22 140.22 115 -1.43(-1.01%)
Dec 09, 2021 142.41 142.50 141.25 141.65 713 -0.49(-0.34%)
Dec 08, 2021 142.33 142.33 142.14 142.14 105 -2.26(-1.57%)
Dec 07, 2021 141.89 144.96 141.89 144.40 2,661 +4.74(+3.39%)
Dec 06, 2021 139.95 141.13 139.59 139.66 4,905 +3.07(+2.25%)
Dec 03, 2021 137.48 137.49 136.07 136.59 3,958 +1.36(+1.00%)
Dec 02, 2021 134.71 136.13 134.71 135.23 232 +1.05(+0.79%)
Dec 01, 2021 134.05 135.59 134.05 134.18 324 +1.86(+1.40%)
Nov 30, 2021 134.89 135.30 132.32 132.32 2,162 -4.33(-3.17%)
Nov 29, 2021 135.16 136.93 134.91 136.65 582 +3.12(+2.34%)
Nov 26, 2021 135.38 135.38 133.53 133.53 3,356 -1.94(-1.43%)
Nov 24, 2021 135.25 136.05 135.25 135.47 154 -0.70(-0.51%)
Nov 23, 2021 136.66 136.97 136.00 136.17 2,225 -0.49(-0.36%)
Nov 22, 2021 136.97 138.00 136.13 136.66 3,536 -0.56(-0.41%)
Nov 19, 2021 137.11 137.37 137.11 137.22 4,147 -0.97(-0.70%)
Nov 18, 2021 147.15 138.29 138.18 138.19 1,146 -1.43(-1.02%)
Nov 17, 2021 140.57 141.04 139.62 139.62 2,440 -1.69(-1.20%)
Nov 16, 2021 144.12 144.12 141.31 141.31 1,471 -2.96(-2.05%)
Nov 15, 2021 145.81 147.09 144.27 144.27 1,274 -0.13(-0.09%)
Nov 12, 2021 144.84 145.20 144.16 144.40 15,108 +3.01(+2.13%)
Nov 11, 2021 140.79 146.89 139.95 141.39 7,564 -7.66(-5.14%)
Nov 09, 2021 149.73 149.73 149.05 149.05 440 +0.41(+0.28%)
Nov 08, 2021 147.42 148.64 147.23 148.64 525 +1.07(+0.73%)
Nov 05, 2021 147.56 147.56 147.56 147.56 100 -0.06(-0.04%)
Nov 04, 2021 146.64 147.77 145.71 147.62 838 +1.99(+1.37%)
Nov 03, 2021 143.69 145.63 143.69 145.63 419 +0.50(+0.34%)
Nov 02, 2021 145.00 145.13 143.54 145.13 137 +0.09(+0.06%)
Nov 01, 2021 145.54 145.91 145.04 145.04 1,145 +3.36(+2.37%)
Oct 29, 2021 142.65 142.65 141.68 141.68 560 -1.18(-0.83%)
Oct 28, 2021 142.09 142.86 142.09 142.86 354 +0.23(+0.16%)
Oct 27, 2021 143.24 144.55 142.63 142.63 640 -2.14(-1.48%)
Oct 26, 2021 148.00 144.77 144.77 1,668 -3.34(-2.26%)
Oct 25, 2021 148.60 148.64 148.11 148.11 332 +0.26(+0.18%)
Oct 22, 2021 150.55 150.55 147.85 147.85 724 -2.17(-1.45%)
Oct 20, 2021 150.02 150.02 150.02 26 -0.97(-0.64%)
Oct 19, 2021 150.99 150.99 150.99 150.99 260 +3.57(+2.42%)
Oct 18, 2021 147.60 147.60 147.42 147.42 226 +1.03(+0.70%)
Oct 14, 2021 146.39 146.39 146.39 135 +2.78(+1.94%)
Oct 13, 2021 143.31 143.61 143.31 143.61 415 -1.58(-1.09%)
Oct 12, 2021 143.26 145.68 143.26 145.19 1,541 -1.63(-1.11%)
Oct 08, 2021 146.82 146.82 146.82 63 +1.33(+0.91%)
Oct 07, 2021 145.33 146.08 145.33 145.49 920 +1.83(+1.27%)
Oct 05, 2021 143.66 143.66 143.66 6,782 +3.47(+2.48%)
Oct 01, 2021 140.19 140.19 140.19 75 -0.52(-0.37%)
Sep 30, 2021 142.89 142.89 139.58 140.71 3,460 -3.67(-2.54%)
Sep 29, 2021 146.40 146.42 144.06 144.38 2,451 -2.99(-2.03%)
Sep 28, 2021 147.25 147.89 147.25 147.37 404 -3.04(-2.02%)
Sep 27, 2021 150.55 150.55 150.00 150.41 2,805 -1.15(-0.76%)
Sep 24, 2021 150.96 151.56 150.96 151.56 273 -0.34(-0.22%)
Sep 23, 2021 152.13 152.85 151.70 151.90 2,240 +1.26(+0.83%)
Sep 22, 2021 148.51 150.64 148.51 150.64 889 +2.95(+2.00%)
Sep 21, 2021 146.90 147.69 146.90 147.69 1,205 +2.89(+2.00%)
Sep 20, 2021 149.15 149.32 144.80 144.80 926 -10.09(-6.51%)
Sep 16, 2021 154.89 154.89 154.89 61 +0.63(+0.41%)
Sep 15, 2021 154.26 154.26 154.26 154.26 125 +0.38(+0.25%)
Sep 14, 2021 153.88 153.88 153.88 153.88 210 +0.10(+0.07%)
Sep 13, 2021 153.26 153.88 153.26 153.78 521 +1.60(+1.05%)
Sep 10, 2021 152.70 152.70 152.18 152.18 425 -0.55(-0.36%)
Sep 09, 2021 152.68 152.97 152.68 152.73 431 +0.23(+0.15%)
Sep 08, 2021 152.25 152.69 152.23 152.50 6,346 -0.34(-0.22%)
Sep 03, 2021 152.84 152.84 152.84 74 -0.54(-0.35%)
Sep 02, 2021 153.03 153.48 153.03 153.38 529 +1.18(+0.77%)
Aug 31, 2021 152.20 152.20 152.20 14 -1.69(-1.10%)
Aug 30, 2021 154.20 154.20 153.89 153.89 405 +1.02(+0.67%)
Aug 27, 2021 152.69 152.87 152.69 152.87 720 +2.75(+1.83%)
Aug 26, 2021 150.12 150.12 150.12 150.12 117 -1.51(-1.00%)
Aug 25, 2021 151.63 154.05 151.63 151.63 280 -0.14(-0.09%)
Aug 24, 2021 151.77 151.77 151.77 151.77 110 +0.60(+0.40%)
Aug 23, 2021 151.17 151.17 151.17 151.17 138 +0.81(+0.54%)
Aug 19, 2021 150.36 150.36 150.36 160 -3.05(-1.99%)
Aug 18, 2021 154.82 154.82 153.41 153.41 628 -0.89(-0.58%)
Aug 17, 2021 154.31 154.31 154.31 154.31 252 -2.88(-1.83%)
Aug 16, 2021 157.18 157.18 157.18 157.18 389 -3.32(-2.07%)
Aug 13, 2021 160.50 160.50 160.50 160.50 1,200 +0.08(+0.05%)
Aug 12, 2021 161.92 161.92 160.37 160.42 1,320 -0.86(-0.53%)
Aug 11, 2021 160.65 161.56 160.65 161.28 615 +1.40(+0.88%)
Aug 10, 2021 160.16 160.16 159.88 159.88 534 +2.21(+1.40%)
Aug 06, 2021 157.67 157.67 157.67 3 +0.77(+0.49%)
Aug 05, 2021 155.71 156.90 155.71 156.90 405 +3.97(+2.60%)
Aug 03, 2021 152.93 152.93 152.93 106 +0.49(+0.32%)
Jul 28, 2021 152.44 152.44 152.44 75 +0.76(+0.50%)
Jul 27, 2021 153.49 153.49 151.68 151.68 235 -2.83(-1.83%)
Jul 26, 2021 154.51 154.52 154.51 154.51 425 +1.00(+0.65%)
Jul 21, 2021 153.51 153.51 153.51 56 +2.31(+1.53%)
Jul 20, 2021 151.13 151.29 151.13 151.20 825 +4.79(+3.27%)
Jul 19, 2021 146.38 146.41 146.38 146.41 585 -3.50(-2.33%)
Jul 16, 2021 150.31 150.31 149.91 149.91 580 +0.27(+0.18%)
Jul 15, 2021 150.55 150.55 149.64 149.64 313 -3.92(-2.55%)
Jul 14, 2021 153.56 153.56 153.56 153.56 407 +0.54(+0.35%)
Jul 13, 2021 154.09 154.09 152.91 153.02 4,116 -2.31(-1.49%)
Jul 12, 2021 156.22 156.22 155.33 155.33 443 -0.09(-0.06%)
Jul 09, 2021 154.71 155.52 154.49 155.42 400 +2.37(+1.55%)
Jul 08, 2021 151.92 153.05 151.31 153.05 2,600 -1.91(-1.23%)
Jul 07, 2021 154.96 154.96 154.96 154.96 137 -0.74(-0.48%)
Jul 06, 2021 154.73 155.75 154.73 155.70 1,246 -2.10(-1.33%)
Jul 02, 2021 159.36 159.36 157.80 157.80 529 -0.45(-0.28%)
Jun 30, 2021 158.25 158.25 158.25 0 +0.57(+0.36%)
Jun 24, 2021 157.68 157.68 157.68 62 -1.42(-0.89%)
Jun 23, 2021 160.42 160.42 158.31 159.10 660 -1.61(-1.00%)
Jun 22, 2021 159.37 160.71 158.81 160.71 939 +0.21(+0.13%)
Jun 21, 2021 159.40 160.50 159.40 160.50 503 +2.63(+1.67%)
Jun 18, 2021 158.17 158.73 157.82 157.87 800 -4.52(-2.78%)
Jun 17, 2021 164.05 164.25 161.77 162.39 1,060 -2.73(-1.65%)
Jun 16, 2021 167.37 167.37 165.12 165.12 404 -2.54(-1.51%)
Jun 11, 2021 167.66 167.66 167.66 4,163 +0.79(+0.47%)
Jun 10, 2021 167.62 167.62 166.87 166.87 10,694 -0.61(-0.36%)
Jun 09, 2021 167.32 168.22 167.32 167.48 746 +0.08(+0.05%)
Jun 08, 2021 167.01 168.18 167.01 167.40 852 +0.75(+0.45%)
Jun 07, 2021 165.71 166.66 165.67 166.66 715 -0.35(-0.21%)
Jun 04, 2021 167.21 167.21 166.66 167.01 815 -0.59(-0.36%)
Jun 03, 2021 168.88 169.24 167.60 167.60 824 -1.33(-0.78%)
Jun 02, 2021 169.33 170.27 168.70 168.93 2,458 -0.74(-0.44%)
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.