Skip to main content
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
189.17
-3.78 (-1.96%)
Mar 9, 2026, 1:32 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026191.74192.39187.90188.97--2.06%63,275
Mar 6, 2026194.97197.19192.06192.95192.95-1.82%287,981
Mar 5, 2026193.57196.99192.66196.52196.520.97%203,750
Mar 4, 2026193.72195.41192.19194.63194.630.39%160,975
Mar 3, 2026190.60194.05188.14193.88193.880.56%328,294
Mar 2, 2026190.10193.04189.41192.80192.800.77%219,390
Feb 27, 2026190.25192.34190.25191.33191.330.36%407,411
Feb 26, 2026189.95191.53189.43190.65190.650.55%338,453
Feb 25, 2026190.29190.30188.00189.61189.61-0.57%141,032
Feb 24, 2026187.06190.91187.06190.69190.691.98%315,439
Feb 23, 2026187.78188.40183.79186.98186.98-0.80%328,105
Feb 20, 2026185.10188.48183.86188.48188.483.26%444,909
Feb 19, 2026190.81196.46180.59182.53182.53-1.20%405,377
Feb 18, 2026182.79185.44182.48184.74184.741.28%179,661
Feb 17, 2026179.53182.66179.53182.41182.411.54%189,961
Feb 13, 2026177.75181.04177.03179.64179.641.34%142,270
Feb 12, 2026177.08178.24175.76177.26177.260.15%294,184
Feb 11, 2026178.14178.50176.87177.00177.00-0.72%209,990
Feb 10, 2026179.40180.26178.18178.29178.29-0.57%239,017
Feb 9, 2026179.15181.00178.49179.31179.31-0.18%250,655
Feb 6, 2026179.55180.75178.52179.64179.640.45%297,695
Feb 5, 2026177.99179.27177.20178.84178.840.06%216,938
Feb 4, 2026174.24179.73173.92178.73178.732.98%429,447
Feb 3, 2026170.86173.84170.71173.56173.561.69%322,065
Feb 2, 2026167.43171.19167.43170.67170.671.88%278,914
Jan 30, 2026169.78170.19165.75167.52167.52-2.01%315,201
Jan 29, 2026172.41173.33169.62170.95169.15-1.09%265,824
Jan 28, 2026172.71173.54171.56172.84171.02-0.05%207,118
Jan 27, 2026174.48174.55172.61172.93171.11-0.69%173,886
Jan 26, 2026175.99176.00174.00174.14172.31-1.01%190,260
Jan 23, 2026175.00176.71174.50175.92174.070.32%229,827
Jan 22, 2026172.52175.60172.52175.36173.512.19%146,069
Jan 21, 2026175.35175.42170.37171.61169.80-1.63%362,725
Jan 20, 2026174.57176.00173.90174.45172.61-0.11%179,217
Jan 19, 2026176.19176.19173.23174.65172.81-1.17%88,194
Jan 16, 2026176.32177.81175.63176.71174.85-0.23%108,195
Jan 15, 2026177.10177.48175.81177.12175.260.12%47,328
Jan 14, 2026176.26177.13176.04176.91175.050.42%193,930
Jan 13, 2026176.40176.48174.11176.17174.320.15%225,435
Jan 12, 2026176.40177.95175.82175.91174.06-0.28%263,804
Jan 9, 2026175.41176.77173.83176.41174.550.75%171,927
Jan 8, 2026176.13177.50174.80175.10173.26-0.22%277,958
Jan 7, 2026177.81179.75175.49175.49173.64-1.30%281,173
Jan 6, 2026175.41178.84173.67177.81175.941.43%262,623
Jan 5, 2026175.99177.39173.85175.31173.460.02%490,621
Jan 2, 2026174.15176.33173.76175.28173.430.77%248,470
Dec 31, 2025173.35173.99172.82173.94172.110.34%108,859
Dec 30, 2025173.27173.62172.47173.35171.520.24%127,088
Dec 29, 2025172.43173.98172.33172.93171.110.29%175,576
Dec 24, 2025172.68174.12172.43172.43170.61-0.36%78,643
Dec 23, 2025172.83173.98172.61173.05171.230.19%91,175
Dec 22, 2025173.03174.31172.12172.73170.91-0.23%127,614
Dec 19, 2025172.66173.16171.57173.12171.300.46%402,098
Dec 18, 2025170.69172.74170.15172.33170.521.29%271,075
Dec 17, 2025169.98170.58168.37170.14168.350.06%132,987
Dec 16, 2025168.56171.05168.56170.03168.240.86%252,094
Dec 15, 2025166.67169.61166.00168.58166.801.35%156,426
Dec 12, 2025165.71167.08164.75166.34164.590.89%275,360
Dec 11, 2025166.67167.88164.82164.88163.14-0.81%356,065
Dec 10, 2025168.08168.89164.83166.22164.47-1.37%332,965
Dec 9, 2025170.86171.00168.34168.53166.76-1.31%133,793
Dec 8, 2025171.13171.33170.17170.76168.96-0.35%170,979
Dec 5, 2025171.61171.90170.75171.36169.560.04%175,754
Dec 4, 2025172.16173.46170.48171.29169.49-0.27%228,548
Dec 3, 2025172.45174.30171.68171.76169.95-0.35%449,948
Dec 2, 2025169.94172.39169.29172.36170.551.64%239,599
Dec 1, 2025169.00170.28168.92169.58167.79-0.26%201,954
Nov 28, 2025169.92170.42168.77170.02168.230.19%284,345
Nov 27, 2025170.50170.71169.56169.70167.91-0.06%39,633
Nov 26, 2025169.46171.61169.25169.80168.010.05%232,903
Nov 25, 2025165.45170.00165.00169.71167.922.96%426,131
Nov 24, 2025166.14166.61164.48164.83163.09-1.09%533,752
Nov 21, 2025166.03167.11165.39166.65164.900.48%217,607
Nov 20, 2025168.82168.82165.65165.85164.10-1.31%162,019
Nov 19, 2025169.74170.09168.03168.05166.28-1.15%131,476
Nov 18, 2025172.56172.62169.49170.00168.21-2.46%389,461
Nov 17, 2025171.16175.03170.20174.29172.451.45%672,610
Nov 14, 2025168.68171.97168.01171.80169.991.34%297,568
Nov 13, 2025169.44170.13168.62169.53167.74-0.21%345,213
Nov 12, 2025172.50173.50169.47169.88168.09-1.49%355,216
Nov 11, 2025170.22172.52170.20172.45170.631.19%193,636
Nov 10, 2025171.78171.78169.18170.42168.63-0.91%359,239
Nov 7, 2025169.26172.08168.23171.99170.180.97%271,423
Nov 6, 2025168.00173.00166.10170.34168.555.68%549,471
Nov 5, 2025161.33161.92160.22161.18159.48-0.04%532,173
Nov 4, 2025160.08162.28160.08161.24159.54-0.37%309,314
Nov 3, 2025160.77161.90159.20161.84160.140.62%424,387
Oct 31, 2025163.00163.01159.86160.85159.16-1.91%275,471
Oct 30, 2025166.07167.10163.87163.98160.50-1.29%139,231
Oct 29, 2025170.55170.75166.00166.12162.59-2.56%222,938
Oct 28, 2025171.81172.06170.43170.48166.86-0.76%153,108
Oct 27, 2025172.85172.85170.93171.78168.13-0.53%399,181
Oct 24, 2025174.76174.76172.20172.69169.02-0.95%265,959
Oct 23, 2025174.60175.95173.89174.34170.64-0.12%248,331
Oct 22, 2025174.02174.67172.67174.55170.840.24%95,672
Oct 21, 2025172.81174.70172.81174.14170.440.46%126,042
Oct 20, 2025173.55173.67171.66173.34169.660.12%87,789
Oct 17, 2025170.50174.40170.50173.14169.461.49%211,622
Oct 16, 2025171.88171.88168.30170.60166.98-0.79%372,246
Oct 15, 2025171.60173.72171.60171.96168.310.67%362,881