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

Canadian Tire Corporation, Limited (OP: CDNAF )

104.78 +1.81 (+1.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 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%)
Jan 02, 2024 106.67 107.50 105.81 107.13 12,083 +0.93(+0.88%)
Dec 29, 2023 107.25 107.25 105.60 106.20 4,478 +0.06(+0.06%)
Dec 28, 2023 106.34 106.40 106.14 106.14 5,417 +0.40(+0.37%)
Dec 27, 2023 106.27 107.07 105.74 105.74 19,940 +0.41(+0.39%)
Dec 26, 2023 109.60 113.78 105.29 105.33 578 -0.24(-0.23%)
Dec 22, 2023 106.02 106.02 105.05 105.57 8,856 -0.10(-0.09%)
Dec 21, 2023 105.69 105.69 105.04 105.67 16,643 -0.65(-0.61%)
Dec 20, 2023 107.57 108.02 106.32 106.32 20,423 -1.40(-1.30%)
Dec 19, 2023 106.73 107.99 106.33 107.72 8,781 +1.54(+1.45%)
Dec 18, 2023 105.73 106.57 105.59 106.18 6,707 +0.31(+0.29%)
Dec 15, 2023 107.26 108.71 105.44 105.87 16,678 -2.88(-2.65%)
Dec 14, 2023 107.53 109.84 107.47 108.75 1,910 +4.09(+3.91%)
Dec 13, 2023 102.38 104.83 102.38 104.66 8,296 +2.83(+2.78%)
Dec 12, 2023 103.04 103.34 101.83 101.83 16,281 -1.34(-1.30%)
Dec 11, 2023 104.65 104.65 103.06 103.17 19,200 -2.72(-2.56%)
Dec 08, 2023 106.26 106.36 105.20 105.89 7,634 -0.38(-0.35%)
Dec 07, 2023 106.76 106.97 106.26 106.26 9,839 +0.67(+0.63%)
Dec 06, 2023 104.79 105.59 104.63 105.59 3,489 +2.19(+2.12%)
Dec 05, 2023 104.79 104.79 103.40 103.40 17,918 -1.92(-1.82%)
Dec 04, 2023 105.32 105.32 105.32 105.32 12,113 -0.68(-0.64%)
Dec 01, 2023 104.11 106.01 104.11 106.00 13,307 +2.55(+2.47%)
Nov 30, 2023 103.02 103.45 103.02 103.45 19,135 +0.06(+0.06%)
Nov 29, 2023 103.30 103.52 103.30 103.39 7,154 +0.34(+0.33%)
Nov 28, 2023 103.41 103.87 96.00 103.04 5,873 +2.11(+2.09%)
Nov 27, 2023 101.03 101.22 100.25 100.94 23,233 -0.66(-0.64%)
Nov 22, 2023 101.59 1,632 -3.56(-3.39%)
Nov 21, 2023 106.96 106.96 105.15 105.15 94,880 -2.32(-2.16%)
Nov 20, 2023 107.36 107.50 106.84 107.47 4,472 -0.15(-0.14%)
Nov 17, 2023 107.36 107.62 107.36 107.62 9,256 +2.32(+2.20%)
Nov 16, 2023 107.53 107.72 105.15 105.30 2,525 -2.30(-2.13%)
Nov 15, 2023 106.92 107.59 106.92 107.59 22,162 +1.93(+1.83%)
Nov 14, 2023 105.50 105.66 105.29 105.66 10,326 +3.84(+3.77%)
Nov 13, 2023 101.72 101.83 101.69 101.83 9,987 +0.09(+0.08%)
Nov 10, 2023 100.45 101.74 99.26 101.74 10,785 +1.07(+1.06%)
Nov 09, 2023 101.74 102.27 100.21 100.67 29,667 -2.61(-2.53%)
Nov 08, 2023 104.24 104.24 103.28 103.28 5,442 -0.91(-0.87%)
Nov 07, 2023 104.30 104.49 103.97 104.19 6,892 -2.10(-1.98%)
Nov 06, 2023 105.76 106.29 105.76 106.29 7,264 +0.30(+0.28%)
Nov 03, 2023 103.77 106.00 103.77 106.00 4,205 +3.99(+3.91%)
Nov 02, 2023 100.48 102.00 100.48 102.00 636 +4.66(+4.79%)
Nov 01, 2023 96.86 97.42 96.60 97.34 6,320 +1.34(+1.40%)
Oct 31, 2023 95.03 96.00 94.95 96.00 13,328 -2.30(-2.34%)
Oct 30, 2023 98.30 98.30 98.30 98.30 5,476 -0.49(-0.50%)
Oct 27, 2023 98.94 98.94 98.80 98.80 3,830 -0.54(-0.54%)
Oct 26, 2023 99.40 99.40 99.25 99.33 4,976 -0.36(-0.36%)
Oct 25, 2023 99.93 99.93 99.69 99.69 16,601 -0.70(-0.69%)
Oct 24, 2023 99.89 100.90 99.89 100.39 6,754 -1.14(-1.12%)
Oct 23, 2023 100.77 101.55 99.64 101.53 8,599 +1.75(+1.75%)
Oct 20, 2023 101.78 101.78 99.78 99.78 5,287 -1.92(-1.89%)
Oct 19, 2023 102.32 102.32 101.70 101.70 3,172 -1.91(-1.84%)
Oct 18, 2023 103.73 103.73 103.61 103.61 25,618 -0.69(-0.66%)
Oct 17, 2023 104.39 104.58 104.21 104.30 17,792 +1.08(+1.05%)
Oct 16, 2023 99.86 103.33 103.20 103.22 4,908 +0.80(+0.78%)
Oct 13, 2023 103.06 103.06 102.40 102.42 5,538 +0.14(+0.14%)
Oct 12, 2023 102.27 102.27 102.27 102.27 7,361 -2.82(-2.68%)
Oct 10, 2023 105.09 9,242 +0.13(+0.12%)
Oct 09, 2023 102.87 105.95 99.86 104.97 3,338 +1.36(+1.31%)
Oct 06, 2023 103.82 103.82 103.61 103.61 4,294 +0.50(+0.48%)
Oct 05, 2023 103.11 103.11 103.11 103.11 5,965 +0.11(+0.11%)
Oct 04, 2023 102.40 103.10 102.40 103.00 13,034 -0.37(-0.36%)
Oct 03, 2023 104.00 105.33 103.36 103.37 8,388 -3.30(-3.09%)
Oct 02, 2023 106.71 107.11 106.45 106.67 1,670 -0.94(-0.88%)
Sep 29, 2023 107.61 107.61 107.61 107.61 1,281 -0.08(-0.08%)
Sep 28, 2023 107.44 108.10 107.44 107.70 22,540 +0.29(+0.27%)
Sep 27, 2023 109.75 109.75 106.64 107.41 5,606 -0.34(-0.32%)
Sep 26, 2023 108.72 108.72 107.72 107.75 6,581 -3.03(-2.73%)
Sep 25, 2023 109.41 111.13 110.61 110.78 13,263 +0.98(+0.90%)
Sep 22, 2023 111.03 111.03 109.72 109.79 496 -0.21(-0.19%)
Sep 21, 2023 111.31 112.20 110.00 110.00 4,790 -2.03(-1.81%)
Sep 20, 2023 112.79 112.79 112.03 112.03 6,282 -0.70(-0.62%)
Sep 19, 2023 113.54 113.89 112.73 112.73 7,436 -1.69(-1.47%)
Sep 18, 2023 114.02 114.70 113.95 114.42 1,202 +0.28(+0.24%)
Sep 15, 2023 115.17 115.17 113.87 114.14 4,029 -1.61(-1.39%)
Sep 14, 2023 114.62 116.08 114.62 115.75 4,883 +2.27(+2.00%)
Sep 13, 2023 114.42 114.50 113.48 113.48 15,562 +0.62(+0.55%)
Sep 12, 2023 112.86 112.86 112.50 112.86 3,684 -0.82(-0.72%)
Sep 11, 2023 112.86 114.10 112.86 113.68 4,305 +2.22(+1.99%)
Sep 08, 2023 112.30 112.30 111.44 111.47 4,827 +0.30(+0.27%)
Sep 07, 2023 110.68 111.17 110.68 111.17 526 -2.06(-1.82%)
Sep 06, 2023 113.91 113.91 112.91 113.23 3,756 -1.52(-1.32%)
Sep 05, 2023 114.75 116.03 114.75 114.75 4 -2.73(-2.32%)
Sep 01, 2023 118.03 118.03 117.48 117.48 205 -1.52(-1.28%)
Aug 31, 2023 117.19 119.00 117.19 119.00 3,746 +2.70(+2.32%)
Aug 30, 2023 115.98 116.43 115.50 116.30 665 +3.12(+2.76%)
Aug 28, 2023 113.18 0 +0.28(+0.25%)
Aug 25, 2023 112.98 112.98 111.70 112.89 114 -0.65(-0.57%)
Aug 24, 2023 108.22 114.29 108.22 113.54 1,659 -0.83(-0.72%)
Aug 23, 2023 114.09 114.37 114.09 114.37 154 +0.48(+0.42%)
Aug 22, 2023 112.92 113.89 112.92 113.89 457 -0.49(-0.43%)
Aug 21, 2023 114.00 114.38 114.00 114.38 165 -0.46(-0.40%)
Aug 18, 2023 114.52 114.84 114.52 114.84 2,529 -1.23(-1.06%)
Aug 17, 2023 117.47 117.47 116.07 116.07 31 -1.14(-0.97%)
Aug 16, 2023 114.18 118.00 113.87 117.21 1,389 +0.44(+0.38%)
Aug 15, 2023 116.26 117.04 116.26 116.77 942 -0.32(-0.27%)
Aug 14, 2023 116.37 117.09 115.74 117.09 1,673 +0.57(+0.49%)
Aug 11, 2023 119.09 120.00 116.52 116.52 1,736 -7.03(-5.69%)
Aug 10, 2023 128.35 128.35 123.35 123.55 438 -5.89(-4.55%)
Aug 09, 2023 131.45 131.45 129.44 129.44 1,004 -2.07(-1.58%)
Aug 08, 2023 131.28 131.51 131.21 131.51 102 -9.46(-6.71%)
Aug 07, 2023 134.50 140.97 134.50 140.97 43 +6.94(+5.17%)
Aug 04, 2023 134.03 134.03 134.03 134.03 100 +0.75(+0.56%)
Aug 03, 2023 131.39 133.28 131.39 133.28 5 +0.09(+0.06%)
Aug 02, 2023 131.66 134.81 131.66 133.19 411 -2.34(-1.72%)
Aug 01, 2023 136.76 136.76 135.53 135.53 2,030 -3.57(-2.57%)
Jul 31, 2023 138.73 139.10 138.73 139.10 102 +1.06(+0.77%)
Jul 28, 2023 137.97 138.28 137.97 138.04 583 -1.55(-1.11%)
Jul 27, 2023 142.93 143.80 139.32 139.59 753 -3.03(-2.12%)
Jul 26, 2023 141.86 142.62 141.86 142.62 2,548 +0.67(+0.47%)
Jul 25, 2023 141.71 142.06 141.71 141.95 41 +0.39(+0.28%)
Jul 24, 2023 141.18 141.56 141.18 141.56 320 +1.56(+1.12%)
Jul 21, 2023 139.74 140.00 139.74 140.00 100 +0.58(+0.41%)
Jul 20, 2023 139.51 139.70 139.42 139.42 1,463 -0.01(-0.00%)
Jul 19, 2023 140.03 140.03 139.43 139.43 205 +0.26(+0.18%)
Jul 18, 2023 139.25 139.25 139.17 139.17 106 -0.93(-0.66%)
Jul 17, 2023 140.70 140.70 140.10 140.10 475 -0.60(-0.43%)
Jul 14, 2023 140.69 140.70 140.69 140.70 100 -0.10(-0.07%)
Jul 13, 2023 140.97 141.23 140.79 140.80 572 +0.84(+0.60%)
Jul 12, 2023 140.00 140.33 139.88 139.96 17,604 +2.58(+1.88%)
Jul 11, 2023 130.68 138.82 130.68 137.38 39,701 +0.12(+0.08%)
Jul 10, 2023 137.27 137.42 136.68 137.26 150 +0.54(+0.39%)
Jul 07, 2023 136.45 136.74 136.45 136.73 39,004 +0.50(+0.37%)
Jul 06, 2023 135.89 136.23 135.43 136.23 360 -1.79(-1.30%)
Jul 05, 2023 137.71 138.02 137.56 138.02 1,235 -1.81(-1.29%)
Jul 03, 2023 139.83 139.83 139.83 139.83 100 +3.59(+2.63%)
Jun 30, 2023 136.56 136.56 135.97 136.25 553 +2.30(+1.71%)
Jun 29, 2023 133.22 133.95 133.22 133.95 213 +1.33(+1.00%)
Jun 28, 2023 132.12 132.62 132.12 132.62 60 +0.69(+0.52%)
Jun 27, 2023 131.51 131.94 131.36 131.93 146 +0.84(+0.64%)
Jun 26, 2023 131.11 131.11 131.09 131.09 11 +1.87(+1.45%)
Jun 23, 2023 129.60 129.60 129.22 129.22 100 -1.21(-0.93%)
Jun 22, 2023 131.00 131.78 130.43 130.43 243 -2.33(-1.76%)
Jun 21, 2023 132.25 132.80 132.25 132.76 146 -0.32(-0.24%)
Jun 20, 2023 132.00 133.08 132.00 133.08 4 +1.84(+1.40%)
Jun 16, 2023 131.11 131.24 131.11 131.24 126 +1.80(+1.39%)
Jun 15, 2023 129.00 129.44 129.00 129.44 14 +1.97(+1.55%)
Jun 14, 2023 128.57 128.57 127.47 127.47 62,297 +0.53(+0.42%)
Jun 13, 2023 127.06 127.06 126.79 126.94 465 +1.42(+1.13%)
Jun 09, 2023 125.52 0 -0.57(-0.45%)
Jun 08, 2023 126.09 126.80 126.09 126.09 232 +0.00(+0.00%)
Jun 07, 2023 126.12 127.93 126.08 126.08 108 -0.31(-0.24%)
Jun 06, 2023 124.71 126.39 124.50 126.39 1,060 +1.12(+0.89%)
Jun 05, 2023 125.47 125.47 125.27 125.27 166 +0.44(+0.35%)
Jun 02, 2023 123.92 124.83 122.62 124.83 147 +2.87(+2.35%)
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.