Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada
· Delayed Price · Currency is CAD 171.36
+0.07 (0.04%)
At close: Dec 5, 2025
Canadian Tire Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.61 | 171.90 | 170.75 | 171.36 | 171.36 | 0.04% | 175,754 |
| Dec 4, 2025 | 172.16 | 173.46 | 170.48 | 171.29 | 171.29 | -0.27% | 228,548 |
| Dec 3, 2025 | 172.45 | 174.30 | 171.68 | 171.76 | 171.76 | -0.35% | 449,948 |
| Dec 2, 2025 | 169.94 | 172.39 | 169.29 | 172.36 | 172.36 | 1.64% | 239,599 |
| Dec 1, 2025 | 169.00 | 170.28 | 168.92 | 169.58 | 169.58 | -0.26% | 201,954 |
| Nov 28, 2025 | 169.92 | 170.42 | 168.77 | 170.02 | 170.02 | 0.19% | 284,345 |
| Nov 27, 2025 | 170.50 | 170.71 | 169.56 | 169.70 | 169.70 | -0.06% | 39,633 |
| Nov 26, 2025 | 169.46 | 171.61 | 169.25 | 169.80 | 169.80 | 0.05% | 232,903 |
| Nov 25, 2025 | 165.45 | 170.00 | 165.00 | 169.71 | 169.71 | 2.96% | 426,131 |
| Nov 24, 2025 | 166.14 | 166.61 | 164.48 | 164.83 | 164.83 | -1.09% | 533,752 |
| Nov 21, 2025 | 166.03 | 167.11 | 165.39 | 166.65 | 166.65 | 0.48% | 217,607 |
| Nov 20, 2025 | 168.82 | 168.82 | 165.65 | 165.85 | 165.85 | -1.31% | 162,019 |
| Nov 19, 2025 | 169.74 | 170.09 | 168.03 | 168.05 | 168.05 | -1.15% | 131,476 |
| Nov 18, 2025 | 172.56 | 172.62 | 169.49 | 170.00 | 170.00 | -2.46% | 389,461 |
| Nov 17, 2025 | 171.16 | 175.03 | 170.20 | 174.29 | 174.29 | 1.45% | 672,610 |
| Nov 14, 2025 | 168.68 | 171.97 | 168.01 | 171.80 | 171.80 | 1.34% | 297,568 |
| Nov 13, 2025 | 169.44 | 170.13 | 168.62 | 169.53 | 169.53 | -0.21% | 345,213 |
| Nov 12, 2025 | 172.50 | 173.50 | 169.47 | 169.88 | 169.88 | -1.49% | 355,216 |
| Nov 11, 2025 | 170.22 | 172.52 | 170.20 | 172.45 | 172.45 | 1.19% | 193,636 |
| Nov 10, 2025 | 171.78 | 171.78 | 169.18 | 170.42 | 170.42 | -0.91% | 359,239 |
| Nov 7, 2025 | 169.26 | 172.08 | 168.23 | 171.99 | 171.99 | 0.97% | 271,423 |
| Nov 6, 2025 | 168.00 | 173.00 | 166.10 | 170.34 | 170.34 | 5.68% | 549,471 |
| Nov 5, 2025 | 161.33 | 161.92 | 160.22 | 161.18 | 161.18 | -0.04% | 532,173 |
| Nov 4, 2025 | 160.08 | 162.28 | 160.08 | 161.24 | 161.24 | -0.37% | 309,314 |
| Nov 3, 2025 | 160.77 | 161.90 | 159.20 | 161.84 | 161.84 | 0.62% | 424,387 |
| Oct 31, 2025 | 163.00 | 163.01 | 159.86 | 160.85 | 160.85 | -1.91% | 275,471 |
| Oct 30, 2025 | 166.07 | 167.10 | 163.87 | 163.98 | 162.21 | -1.29% | 139,231 |
| Oct 29, 2025 | 170.55 | 170.75 | 166.00 | 166.12 | 164.32 | -2.56% | 222,938 |
| Oct 28, 2025 | 171.81 | 172.06 | 170.43 | 170.48 | 168.63 | -0.76% | 153,108 |
| Oct 27, 2025 | 172.85 | 172.85 | 170.93 | 171.78 | 169.92 | -0.53% | 399,181 |
| Oct 24, 2025 | 174.76 | 174.76 | 172.20 | 172.69 | 170.82 | -0.95% | 265,959 |
| Oct 23, 2025 | 174.60 | 175.95 | 173.89 | 174.34 | 172.45 | -0.12% | 248,331 |
| Oct 22, 2025 | 174.02 | 174.67 | 172.67 | 174.55 | 172.66 | 0.24% | 95,672 |
| Oct 21, 2025 | 172.81 | 174.70 | 172.81 | 174.14 | 172.26 | 0.46% | 126,042 |
| Oct 20, 2025 | 173.55 | 173.67 | 171.66 | 173.34 | 171.46 | 0.12% | 87,789 |
| Oct 17, 2025 | 170.50 | 174.40 | 170.50 | 173.14 | 171.27 | 1.49% | 211,622 |
| Oct 16, 2025 | 171.88 | 171.88 | 168.30 | 170.60 | 168.75 | -0.79% | 372,246 |
| Oct 15, 2025 | 171.60 | 173.72 | 171.60 | 171.96 | 170.10 | 0.67% | 362,881 |
| Oct 14, 2025 | 168.08 | 171.89 | 168.08 | 170.82 | 168.97 | 1.73% | 388,999 |
| Oct 10, 2025 | 169.31 | 169.31 | 167.10 | 167.91 | 166.09 | -0.43% | 331,041 |
| Oct 9, 2025 | 170.41 | 170.41 | 168.33 | 168.63 | 166.80 | -0.45% | 137,488 |
| Oct 8, 2025 | 168.92 | 169.65 | 168.00 | 169.39 | 167.56 | 0.37% | 229,138 |
| Oct 7, 2025 | 170.61 | 170.61 | 168.30 | 168.77 | 166.94 | -0.87% | 210,293 |
| Oct 6, 2025 | 170.07 | 170.83 | 169.12 | 170.25 | 168.41 | 0.38% | 373,498 |
| Oct 3, 2025 | 168.25 | 169.89 | 168.25 | 169.60 | 167.76 | 0.55% | 388,229 |
| Oct 2, 2025 | 167.21 | 168.73 | 165.65 | 168.67 | 166.84 | 0.87% | 323,229 |
| Oct 1, 2025 | 165.60 | 167.34 | 165.51 | 167.21 | 165.40 | 0.93% | 119,136 |
| Sep 30, 2025 | 164.75 | 165.74 | 164.05 | 165.67 | 163.88 | 0.38% | 226,847 |
| Sep 29, 2025 | 165.50 | 165.85 | 164.71 | 165.04 | 163.25 | -0.04% | 198,735 |
| Sep 26, 2025 | 165.39 | 165.99 | 163.70 | 165.10 | 163.31 | -0.13% | 232,354 |
| Sep 25, 2025 | 164.08 | 165.42 | 163.31 | 165.31 | 163.52 | 0.36% | 222,214 |
| Sep 24, 2025 | 163.77 | 164.85 | 163.49 | 164.72 | 162.94 | 0.84% | 138,895 |
| Sep 23, 2025 | 165.01 | 165.01 | 163.09 | 163.35 | 161.58 | -1.16% | 163,914 |
| Sep 22, 2025 | 164.98 | 166.88 | 164.70 | 165.26 | 163.47 | 0.34% | 209,951 |
| Sep 19, 2025 | 168.35 | 168.54 | 164.55 | 164.70 | 162.92 | -1.74% | 1,326,329 |
| Sep 18, 2025 | 168.87 | 169.20 | 167.31 | 167.61 | 165.80 | -0.75% | 143,203 |
| Sep 17, 2025 | 168.36 | 169.49 | 167.53 | 168.87 | 167.04 | 0.18% | 244,789 |
| Sep 16, 2025 | 170.80 | 170.80 | 168.29 | 168.57 | 166.75 | -0.79% | 497,675 |
| Sep 15, 2025 | 171.84 | 171.84 | 169.39 | 169.91 | 168.07 | -1.17% | 238,699 |
| Sep 12, 2025 | 171.99 | 172.82 | 171.14 | 171.93 | 170.07 | -0.17% | 111,301 |
| Sep 11, 2025 | 171.23 | 172.85 | 170.34 | 172.23 | 170.37 | 1.23% | 269,059 |
| Sep 10, 2025 | 170.85 | 171.07 | 169.92 | 170.14 | 168.30 | -0.36% | 414,685 |
| Sep 9, 2025 | 171.09 | 171.55 | 169.50 | 170.75 | 168.90 | -0.56% | 187,126 |
| Sep 8, 2025 | 170.36 | 171.80 | 169.24 | 171.72 | 169.86 | 1.03% | 258,967 |
| Sep 5, 2025 | 169.53 | 170.30 | 168.80 | 169.97 | 168.13 | 0.50% | 163,381 |
| Sep 4, 2025 | 168.55 | 169.77 | 168.23 | 169.13 | 167.30 | 0.40% | 163,804 |
| Sep 3, 2025 | 167.90 | 169.54 | 167.50 | 168.45 | 166.63 | 0.88% | 227,752 |
| Sep 2, 2025 | 170.43 | 170.43 | 165.59 | 166.98 | 165.17 | -2.49% | 264,664 |
| Aug 29, 2025 | 170.82 | 171.54 | 168.79 | 171.25 | 169.40 | 0.28% | 150,209 |
| Aug 28, 2025 | 170.76 | 171.58 | 169.13 | 170.78 | 168.93 | -0.53% | 216,485 |
| Aug 27, 2025 | 171.78 | 172.06 | 170.50 | 171.69 | 169.83 | -0.13% | 127,901 |
| Aug 26, 2025 | 169.50 | 172.05 | 169.50 | 171.92 | 170.06 | 1.43% | 437,179 |
| Aug 25, 2025 | 170.96 | 170.96 | 168.81 | 169.50 | 167.67 | -0.35% | 100,883 |
| Aug 22, 2025 | 167.42 | 170.17 | 167.21 | 170.09 | 168.25 | 1.78% | 205,416 |
| Aug 21, 2025 | 165.91 | 167.48 | 165.13 | 167.11 | 165.30 | 0.95% | 313,414 |
| Aug 20, 2025 | 166.50 | 166.91 | 165.15 | 165.54 | 163.75 | -0.53% | 108,098 |
| Aug 19, 2025 | 167.08 | 167.49 | 165.61 | 166.42 | 164.62 | -0.29% | 135,438 |
| Aug 18, 2025 | 166.03 | 167.04 | 165.35 | 166.90 | 165.09 | 0.25% | 342,218 |
| Aug 15, 2025 | 166.61 | 167.39 | 165.44 | 166.48 | 164.68 | 0.01% | 180,398 |
| Aug 14, 2025 | 165.46 | 166.94 | 164.79 | 166.47 | 164.67 | 0.84% | 286,803 |
| Aug 13, 2025 | 164.32 | 165.54 | 163.40 | 165.09 | 163.30 | 0.73% | 417,576 |
| Aug 12, 2025 | 161.92 | 164.97 | 161.92 | 163.89 | 162.12 | 1.45% | 279,205 |
| Aug 11, 2025 | 159.53 | 163.67 | 159.45 | 161.54 | 159.79 | 1.15% | 365,844 |
| Aug 8, 2025 | 165.30 | 165.30 | 158.18 | 159.70 | 157.97 | -3.45% | 405,055 |
| Aug 7, 2025 | 181.00 | 181.00 | 164.85 | 165.41 | 163.62 | -10.64% | 621,067 |
| Aug 6, 2025 | 185.92 | 186.02 | 184.65 | 185.11 | 183.11 | -0.20% | 364,223 |
| Aug 5, 2025 | 184.16 | 186.64 | 183.67 | 185.49 | 183.48 | 0.79% | 471,979 |
| Aug 1, 2025 | 183.94 | 186.00 | 182.32 | 184.03 | 182.04 | -0.84% | 507,163 |
| Jul 31, 2025 | 185.00 | 186.50 | 184.29 | 185.58 | 183.57 | -0.49% | 283,680 |
| Jul 30, 2025 | 187.86 | 189.11 | 186.23 | 186.50 | 182.73 | -0.80% | 533,956 |
| Jul 29, 2025 | 188.01 | 189.69 | 187.92 | 188.00 | 184.20 | -0.54% | 128,712 |
| Jul 28, 2025 | 189.99 | 190.77 | 188.98 | 189.02 | 185.19 | -0.24% | 139,468 |
| Jul 25, 2025 | 191.05 | 191.18 | 188.32 | 189.48 | 185.65 | -0.79% | 227,979 |
| Jul 24, 2025 | 192.69 | 192.91 | 190.93 | 190.99 | 187.12 | -0.91% | 122,771 |
| Jul 23, 2025 | 192.27 | 194.39 | 192.27 | 192.74 | 188.84 | 0.50% | 89,710 |
| Jul 22, 2025 | 191.58 | 192.80 | 191.26 | 191.78 | 187.90 | 0.16% | 169,704 |
| Jul 21, 2025 | 190.92 | 192.29 | 190.06 | 191.48 | 187.60 | 0.23% | 241,924 |
| Jul 18, 2025 | 191.34 | 191.94 | 190.40 | 191.04 | 187.17 | -0.17% | 104,689 |
| Jul 17, 2025 | 190.51 | 192.43 | 190.00 | 191.37 | 187.50 | 0.12% | 217,939 |
| Jul 16, 2025 | 189.70 | 191.27 | 189.44 | 191.14 | 187.27 | 0.78% | 223,007 |