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 +1.06 (+1.09%)
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 28, 2021 171.06 171.93 170.54 171.00 3,959 -0.76(-0.45%)
May 27, 2021 172.28 173.05 171.10 171.76 26,611 +0.04(+0.02%)
May 26, 2021 170.21 171.74 169.92 171.72 601 -0.82(-0.48%)
May 25, 2021 174.20 174.20 172.54 172.54 502 +0.57(+0.33%)
May 21, 2021 171.97 171.97 171.97 40 +0.77(+0.45%)
May 20, 2021 170.05 171.20 170.04 171.20 420 +1.28(+0.75%)
May 19, 2021 171.13 171.30 169.92 169.92 988 -4.19(-2.41%)
May 18, 2021 174.19 174.47 174.11 174.11 417 +0.12(+0.07%)
May 17, 2021 169.67 173.99 169.67 173.99 671 +0.46(+0.26%)
May 14, 2021 174.54 175.03 172.82 173.53 11,501 -0.18(-0.10%)
May 13, 2021 169.30 174.85 169.30 173.72 1,792 +15.41(+9.74%)
May 12, 2021 159.01 162.75 158.30 158.30 349 -4.79(-2.94%)
May 11, 2021 162.66 163.09 161.93 163.09 510 -0.16(-0.10%)
May 10, 2021 165.43 165.43 163.25 163.25 305 -1.08(-0.66%)
May 07, 2021 163.56 164.33 163.56 164.33 1,382 +2.29(+1.41%)
May 06, 2021 162.04 162.04 162.04 162.04 324 +1.83(+1.14%)
May 05, 2021 159.54 160.21 159.54 160.21 300 +2.91(+1.85%)
May 04, 2021 159.21 159.21 156.47 157.30 577 -3.77(-2.34%)
May 03, 2021 160.65 161.07 160.65 161.07 267 +0.79(+0.49%)
Apr 30, 2021 160.39 160.39 160.28 160.28 8,900 +0.42(+0.26%)
Apr 29, 2021 160.25 160.25 159.22 159.86 949 -1.51(-0.94%)
Apr 28, 2021 161.42 161.42 161.37 161.37 268 +0.41(+0.25%)
Apr 27, 2021 160.24 160.96 159.89 160.96 448 +0.73(+0.46%)
Apr 26, 2021 160.23 160.23 160.23 160.23 101 -0.87(-0.54%)
Apr 23, 2021 159.98 161.10 159.74 161.10 500 +1.43(+0.90%)
Apr 22, 2021 158.00 159.93 158.00 159.67 1,564 +0.71(+0.45%)
Apr 21, 2021 158.14 158.96 157.81 158.96 767 +1.10(+0.70%)
Apr 20, 2021 157.18 158.78 156.94 157.86 889 +2.57(+1.65%)
Apr 19, 2021 156.39 156.39 154.77 155.29 1,740 +0.52(+0.34%)
Apr 16, 2021 153.19 154.77 153.19 154.77 700 +3.19(+2.10%)
Apr 15, 2021 151.65 152.17 151.08 151.58 872 +0.40(+0.26%)
Apr 14, 2021 150.00 151.18 149.50 151.18 1,021 +2.24(+1.50%)
Apr 13, 2021 147.82 148.94 147.29 148.94 519 +0.54(+0.36%)
Apr 12, 2021 147.22 149.42 147.22 148.40 926 +2.93(+2.01%)
Apr 09, 2021 146.24 146.24 145.47 145.47 200 -1.87(-1.27%)
Apr 08, 2021 148.19 148.19 146.73 147.34 1,656 +0.04(+0.03%)
Apr 07, 2021 147.25 147.53 147.25 147.30 527 -0.16(-0.11%)
Apr 06, 2021 147.63 147.63 147.46 147.46 400 +1.13(+0.77%)
Apr 05, 2021 146.33 146.33 146.33 146.33 160 +1.33(+0.92%)
Apr 01, 2021 141.90 145.00 141.53 145.00 700 +2.64(+1.85%)
Mar 31, 2021 141.43 142.36 141.11 142.36 2,987 +1.73(+1.23%)
Mar 30, 2021 140.97 140.99 139.83 140.63 4,199 -0.87(-0.61%)
Mar 29, 2021 141.50 141.50 141.50 141.50 100 +1.37(+0.98%)
Mar 26, 2021 141.08 142.07 140.03 140.13 500 +0.23(+0.16%)
Mar 25, 2021 139.50 140.40 139.49 139.90 8,125 +0.68(+0.49%)
Mar 24, 2021 141.98 142.53 139.18 139.22 12,608 -3.04(-2.14%)
Mar 23, 2021 141.95 142.28 141.95 142.26 699 -0.80(-0.56%)
Mar 22, 2021 142.52 143.06 142.52 143.06 400 -1.40(-0.97%)
Mar 19, 2021 143.27 144.59 142.95 144.46 1,100 +3.75(+2.67%)
Mar 18, 2021 142.89 142.89 140.71 140.71 1,443 -2.43(-1.70%)
Mar 17, 2021 143.14 143.14 143.14 61 +0.00(+0.00%)
Mar 16, 2021 143.58 143.62 143.14 143.14 364 +2.03(+1.44%)
Mar 15, 2021 141.10 141.11 141.10 141.11 261 +2.88(+2.08%)
Mar 12, 2021 138.16 138.24 138.16 138.24 400 -0.61(-0.44%)
Mar 11, 2021 138.85 138.85 138.85 138.85 410 +2.47(+1.81%)
Mar 10, 2021 136.38 136.38 136.38 136.38 25,597 +5.62(+4.30%)
Mar 09, 2021 130.76 130.76 130.76 1 +0.00(+0.00%)
Mar 08, 2021 130.76 130.76 130.76 130.76 182 -3.24(-2.41%)
Mar 04, 2021 134.00 134.00 134.00 0 +0.00(+0.00%)
Mar 03, 2021 134.00 134.00 134.00 2,550 +0.00(+0.00%)
Mar 02, 2021 134.00 134.00 134.00 134.00 285 +0.95(+0.72%)
Mar 01, 2021 132.00 133.05 132.00 133.05 522 +3.70(+2.86%)
Feb 26, 2021 133.92 133.92 129.35 2,832 -4.57(-3.42%)
Feb 25, 2021 133.92 133.92 133.92 43 +0.00(+0.00%)
Feb 24, 2021 134.41 134.41 133.89 133.92 17,515 -0.93(-0.69%)
Feb 23, 2021 137.14 137.14 134.85 134.85 616 -1.68(-1.23%)
Feb 22, 2021 138.71 138.71 136.41 136.53 857 -4.92(-3.48%)
Feb 19, 2021 140.19 141.85 138.70 141.45 1,300 +5.54(+4.08%)
Feb 18, 2021 142.41 143.44 135.91 135.91 1,577 -2.64(-1.91%)
Feb 17, 2021 138.55 138.55 138.55 138.55 202 +0.12(+0.09%)
Feb 16, 2021 138.43 138.43 138.43 42 +0.00(+0.00%)
Feb 12, 2021 138.43 138.43 138.43 151 +0.00(+0.00%)
Feb 11, 2021 138.30 138.43 138.30 138.43 419 +1.29(+0.94%)
Feb 10, 2021 137.25 137.50 137.14 137.14 16,532 -0.03(-0.02%)
Feb 09, 2021 137.17 137.84 137.17 137.17 25,902 -1.18(-0.85%)
Feb 08, 2021 138.30 138.35 138.30 138.35 665 +2.45(+1.80%)
Feb 05, 2021 135.90 135.90 135.90 2 +0.00(+0.00%)
Feb 04, 2021 135.76 135.90 135.76 135.90 1,018 +0.21(+0.15%)
Feb 03, 2021 136.48 136.48 135.69 135.69 282 +0.98(+0.73%)
Feb 02, 2021 134.71 134.71 134.71 134.71 3,400 +1.44(+1.08%)
Feb 01, 2021 132.42 133.27 132.42 133.27 526 +4.23(+3.28%)
Jan 29, 2021 129.04 129.04 129.04 129.04 300 -1.36(-1.04%)
Jan 28, 2021 130.46 130.46 130.40 130.40 585 -1.60(-1.21%)
Jan 27, 2021 132.35 132.35 132.00 132.00 298 -0.98(-0.74%)
Jan 26, 2021 132.57 132.98 132.57 132.98 690 +0.34(+0.26%)
Jan 25, 2021 132.64 132.64 132.64 132.64 561 -1.65(-1.23%)
Jan 22, 2021 134.78 134.78 134.29 134.29 500 -3.16(-2.30%)
Jan 21, 2021 137.46 137.46 137.46 30 +0.00(+0.00%)
Jan 20, 2021 137.46 137.46 137.46 137.46 489 +1.38(+1.01%)
Jan 19, 2021 135.84 136.08 135.17 136.08 633 -3.26(-2.34%)
Jan 15, 2021 139.20 139.34 139.20 139.34 500 -0.54(-0.39%)
Jan 14, 2021 139.89 139.89 139.89 108 +0.00(+0.00%)
Jan 13, 2021 139.87 139.89 139.87 139.89 556 -0.19(-0.14%)
Jan 12, 2021 140.08 140.08 140.08 140.08 202 +2.40(+1.75%)
Jan 11, 2021 136.81 137.68 136.81 137.68 510 -0.99(-0.71%)
Jan 08, 2021 137.87 138.96 137.87 138.67 500 +1.43(+1.04%)
Jan 07, 2021 137.24 137.24 137.24 72 +0.00(+0.00%)
Jan 06, 2021 137.46 137.46 137.24 137.24 370 +2.67(+1.98%)
Jan 05, 2021 131.77 134.57 131.77 134.57 780 +2.72(+2.06%)
Jan 04, 2021 131.85 131.85 131.85 15 +0.00(+0.00%)
Dec 31, 2020 131.85 131.85 131.85 325 +0.07(+0.05%)
Dec 30, 2020 131.20 131.78 131.20 131.78 325 +1.90(+1.46%)
Dec 29, 2020 129.88 129.88 129.88 129.88 100 -0.53(-0.41%)
Dec 28, 2020 130.41 130.41 130.41 35 +0.00(+0.00%)
Dec 24, 2020 130.41 130.41 130.41 1 +0.00(+0.00%)
Dec 23, 2020 130.41 130.41 130.41 123 +0.00(+0.00%)
Dec 22, 2020 130.41 130.41 130.41 26 +0.00(+0.00%)
Dec 21, 2020 130.41 130.41 130.41 49 +0.00(+0.00%)
Dec 18, 2020 130.41 130.41 130.41 10 +0.00(+0.00%)
Dec 17, 2020 130.41 130.41 130.41 130.41 138 +2.15(+1.67%)
Dec 16, 2020 128.26 128.26 128.26 128.26 170 -2.33(-1.78%)
Dec 15, 2020 130.59 130.59 130.59 150 +0.00(+0.00%)
Dec 14, 2020 130.55 130.59 130.49 130.59 415 +1.57(+1.22%)
Dec 11, 2020 129.02 129.02 129.02 129.02 100 -0.10(-0.08%)
Dec 10, 2020 129.12 129.12 129.12 109 +0.00(+0.00%)
Dec 09, 2020 129.07 129.12 129.07 129.12 241 +0.47(+0.37%)
Dec 08, 2020 128.52 128.65 128.52 128.65 284 -0.05(-0.04%)
Dec 07, 2020 128.70 128.70 128.70 128.70 100 +0.88(+0.69%)
Dec 04, 2020 127.44 127.82 127.44 127.82 400 +0.60(+0.47%)
Dec 03, 2020 127.22 127.22 127.22 35 +0.00(+0.00%)
Dec 02, 2020 127.22 127.22 127.22 127.22 315 -1.19(-0.92%)
Dec 01, 2020 128.41 128.41 128.41 128.41 570 -0.05(-0.04%)
Nov 30, 2020 128.46 128.46 128.42 128.46 1,993 +2.50(+1.99%)
Nov 27, 2020 125.96 125.96 125.96 45 +0.00(+0.00%)
Nov 25, 2020 125.96 125.96 125.96 125.96 100 +3.39(+2.77%)
Nov 23, 2020 122.57 122.57 122.57 0 +0.00(+0.00%)
Nov 20, 2020 122.57 122.57 122.57 2 +0.00(+0.00%)
Nov 18, 2020 122.57 122.57 122.57 0 -0.37(-0.30%)
Nov 17, 2020 122.94 122.94 122.94 122.94 285 +0.40(+0.33%)
Nov 16, 2020 122.54 122.54 122.54 122.54 515 -0.48(-0.39%)
Nov 13, 2020 123.02 123.02 123.02 240 +0.00(+0.00%)
Nov 12, 2020 123.44 123.44 123.02 123.02 373 -3.12(-2.48%)
Nov 11, 2020 127.19 127.19 126.09 126.14 14,900 +1.00(+0.80%)
Nov 10, 2020 125.15 125.15 125.15 125.15 190 +4.78(+3.97%)
Nov 09, 2020 120.37 120.37 120.37 156 +0.00(+0.00%)
Nov 06, 2020 120.37 120.37 120.37 120.37 100 +0.37(+0.31%)
Nov 05, 2020 119.99 119.99 119.99 119.99 281 +7.81(+6.96%)
Nov 04, 2020 112.19 112.19 112.19 112.19 142 -0.78(-0.69%)
Nov 03, 2020 112.96 112.96 112.96 112.96 235 +2.55(+2.31%)
Nov 02, 2020 112.40 112.40 110.41 110.41 500 -1.49(-1.33%)
Oct 30, 2020 111.90 111.90 111.90 111.90 200 +0.79(+0.71%)
Oct 29, 2020 109.52 111.11 109.52 111.11 215 -6.62(-5.62%)
Oct 28, 2020 117.73 117.73 117.73 14 +0.00(+0.00%)
Oct 27, 2020 117.73 117.73 117.73 40 +0.00(+0.00%)
Oct 26, 2020 117.73 117.73 117.73 30 +0.00(+0.00%)
Oct 23, 2020 117.73 117.73 117.73 57 +0.00(+0.00%)
Oct 22, 2020 117.35 117.73 117.35 117.73 1,971 +1.02(+0.87%)
Oct 21, 2020 116.71 116.71 116.71 116.71 365 +2.22(+1.94%)
Oct 20, 2020 114.49 114.49 114.49 114.49 167 +7.29(+6.80%)
Oct 19, 2020 107.20 107.20 107.20 1 +0.00(+0.00%)
Oct 15, 2020 107.20 107.20 107.20 0 +0.00(+0.00%)
Oct 14, 2020 107.20 107.20 107.20 107.20 105 +6.17(+6.10%)
Oct 12, 2020 101.03 101.03 101.03 0 +0.00(+0.00%)
Oct 09, 2020 101.03 101.03 101.03 318 +0.00(+0.00%)
Oct 08, 2020 101.03 101.03 101.03 60 +0.00(+0.00%)
Oct 07, 2020 101.03 101.03 101.03 24 +0.00(+0.00%)
Oct 06, 2020 101.03 101.03 101.03 7 +0.00(+0.00%)
Oct 02, 2020 101.03 101.03 101.03 0 -0.15(-0.15%)
Sep 30, 2020 101.19 101.19 101.19 0 +0.00(+0.00%)
Sep 29, 2020 101.19 101.19 101.19 101.19 110 +8.50(+9.17%)
Sep 28, 2020 92.68 92.68 92.68 50 +0.00(+0.00%)
Sep 25, 2020 92.68 92.68 92.68 29 +0.00(+0.00%)
Sep 24, 2020 92.68 92.68 92.68 30 +0.00(+0.00%)
Sep 23, 2020 92.68 92.68 92.68 124 +0.00(+0.00%)
Sep 22, 2020 92.68 92.68 92.68 170 +0.00(+0.00%)
Sep 21, 2020 92.68 92.68 92.68 92.68 11,960 -9.03(-8.88%)
Sep 17, 2020 101.71 101.71 101.71 0 +0.00(+0.00%)
Sep 16, 2020 101.71 101.71 101.71 80 +0.00(+0.00%)
Sep 15, 2020 101.71 101.71 101.71 101.71 716 -1.69(-1.64%)
Sep 10, 2020 103.41 103.41 103.41 0 +0.00(+0.00%)
Sep 09, 2020 103.41 103.41 103.41 110 +0.00(+0.00%)
Sep 08, 2020 103.41 103.41 103.41 90 +0.00(+0.00%)
Sep 04, 2020 103.41 103.41 103.41 44 +0.00(+0.00%)
Sep 03, 2020 105.86 105.86 103.41 103.41 594 -2.73(-2.58%)
Sep 02, 2020 105.74 106.14 105.74 106.14 384 +1.76(+1.69%)
Sep 01, 2020 104.38 104.38 104.38 55 +0.00(+0.00%)
Aug 31, 2020 104.45 104.45 104.38 104.38 9,867 -0.87(-0.83%)
Aug 28, 2020 105.25 105.25 105.25 474 +0.00(+0.00%)
Aug 27, 2020 106.05 106.05 105.25 105.25 399 -0.21(-0.20%)
Aug 26, 2020 105.46 105.46 105.46 105.46 119 +5.25(+5.23%)
Aug 25, 2020 100.21 100.21 100.21 79 +0.00(+0.00%)
Aug 24, 2020 100.21 100.21 100.21 100.21 135 +0.83(+0.84%)
Aug 21, 2020 99.38 99.38 99.38 2,586 +0.00(+0.00%)
Aug 20, 2020 99.38 99.38 99.38 77 +0.00(+0.00%)
Aug 19, 2020 99.38 99.38 99.38 99.38 255 +0.86(+0.87%)
Aug 18, 2020 98.50 98.74 98.50 98.52 666 -0.62(-0.62%)
Aug 17, 2020 99.14 99.14 99.14 99.14 155 +1.07(+1.09%)
Aug 14, 2020 97.65 98.07 97.65 98.07 400 +0.43(+0.44%)
Aug 13, 2020 97.64 97.64 97.64 35 +0.00(+0.00%)
Aug 12, 2020 97.64 97.64 97.64 97.64 1,117 +0.27(+0.28%)
Aug 11, 2020 97.37 97.37 97.37 97.37 201 +5.02(+5.44%)
Aug 10, 2020 92.35 92.35 92.35 92.35 200 +0.10(+0.11%)
Aug 07, 2020 90.93 92.25 90.90 92.25 1,300 +0.46(+0.50%)
Aug 06, 2020 91.79 91.79 91.53 91.79 332 -3.94(-4.12%)
Aug 05, 2020 95.73 95.73 95.73 95.73 242 +3.25(+3.51%)
Aug 04, 2020 93.57 93.57 92.48 92.48 881 +0.52(+0.56%)
Aug 03, 2020 91.96 91.96 91.96 37 +0.00(+0.00%)
Jul 31, 2020 91.96 91.96 91.96 30 +0.00(+0.00%)
Jul 30, 2020 91.76 91.96 91.76 91.96 206 -0.31(-0.33%)
Jul 29, 2020 90.91 92.27 90.91 92.27 201 +2.20(+2.44%)
Jul 28, 2020 90.55 90.56 90.07 90.07 3,402 -1.28(-1.40%)
Jul 27, 2020 90.03 91.35 90.03 91.35 704 +1.94(+2.17%)
Jul 23, 2020 89.42 89.42 89.42 0 +0.00(+0.00%)
Jul 22, 2020 86.73 89.59 86.73 89.42 2,606 +0.47(+0.53%)
Jul 21, 2020 88.95 88.95 88.95 62 +0.00(+0.00%)
Jul 20, 2020 88.95 88.95 88.95 2 +0.00(+0.00%)
Jul 17, 2020 88.95 88.95 88.95 5,718 +0.00(+0.00%)
Jul 16, 2020 88.95 88.95 88.95 50 +0.00(+0.00%)
Jul 15, 2020 88.95 88.95 88.95 88.95 331 +3.10(+3.61%)
Jul 14, 2020 85.85 85.85 85.85 31 +0.00(+0.00%)
Jul 13, 2020 85.85 85.85 85.85 53 +0.00(+0.00%)
Jul 09, 2020 85.85 85.85 85.85 0 -0.57(-0.66%)
Jul 08, 2020 87.37 87.37 86.42 86.42 327 -1.12(-1.27%)
Jul 07, 2020 87.77 87.77 87.54 87.54 480 -1.84(-2.06%)
Jul 06, 2020 89.38 89.38 89.38 89.38 160 +1.12(+1.27%)
Jul 02, 2020 88.26 88.26 88.26 88.26 300 +3.01(+3.53%)
Jul 01, 2020 85.25 85.25 85.25 85.25 285 -0.46(-0.54%)
Jun 30, 2020 85.71 85.71 85.71 85.71 337 -0.51(-0.59%)
Jun 29, 2020 85.04 86.22 85.04 86.22 401 -0.36(-0.41%)
Jun 26, 2020 86.57 86.57 86.57 86.57 200 -0.06(-0.06%)
Jun 25, 2020 86.63 86.63 86.63 86.63 168 -0.03(-0.03%)
Jun 24, 2020 86.81 86.81 86.66 86.66 530 -2.84(-3.17%)
Jun 23, 2020 89.50 89.50 89.50 89.50 153 +0.23(+0.25%)
Jun 22, 2020 89.27 89.27 89.27 125 +0.00(+0.00%)
Jun 19, 2020 89.27 89.27 89.27 7 +0.00(+0.00%)
Jun 18, 2020 89.27 89.27 89.27 89.27 301 -0.90(-0.99%)
Jun 17, 2020 90.53 90.53 90.17 90.17 321 -0.33(-0.36%)
Jun 16, 2020 90.53 90.53 90.50 90.50 358 +1.97(+2.23%)
Jun 15, 2020 88.53 88.53 88.53 69 +0.00(+0.00%)
Jun 12, 2020 88.53 88.53 88.53 88.53 100 +2.51(+2.92%)
Jun 11, 2020 86.46 87.56 86.02 86.02 1,033 -9.09(-9.56%)
Jun 09, 2020 95.11 95.11 95.11 0 +0.94(+1.00%)
Jun 08, 2020 93.99 94.17 93.99 94.17 731 +1.39(+1.50%)
Jun 05, 2020 92.78 93.17 92.78 92.78 200 +0.99(+1.08%)
Jun 04, 2020 91.79 93.52 91.79 91.79 490 -1.18(-1.27%)
Jun 03, 2020 93.25 93.40 92.43 92.97 1,643 +1.48(+1.62%)
Jun 02, 2020 91.33 91.49 91.33 91.49 338 +5.96(+6.97%)
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.