Skip to main content
Canadian Tire Corporation, Limited (TSX:CTC.A)
Canada flag Canada · Delayed Price · Currency is CAD
190.81
+1.45 (0.77%)
Apr 28, 2026, 4:00 PM EST

Canadian Tire Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026189.06192.11187.50190.81190.810.77%123,988
Apr 27, 2026190.04191.23189.20189.36189.36-0.88%371,739
Apr 24, 2026190.33191.10188.16191.04191.040.70%259,425
Apr 23, 2026187.92190.63187.35189.71189.710.93%295,289
Apr 22, 2026191.12191.30187.30187.96187.96-1.05%95,130
Apr 21, 2026193.11193.61189.21189.95189.95-1.81%376,692
Apr 20, 2026194.40196.25193.39193.45193.45-0.59%211,743
Apr 17, 2026201.12201.75194.01194.60194.60-3.02%241,181
Apr 16, 2026199.90202.46199.90200.67200.670.59%185,593
Apr 15, 2026198.08200.00197.69199.50199.500.39%151,132
Apr 14, 2026196.59198.91196.59198.72198.720.72%174,515
Apr 13, 2026196.71197.76195.51197.29197.29-0.16%467,833
Apr 10, 2026196.63199.36196.63197.60197.600.81%663,930
Apr 9, 2026193.87197.91192.86196.02196.021.10%357,549
Apr 8, 2026192.74196.44192.44193.89193.892.16%255,632
Apr 7, 2026191.43192.45189.51189.79189.79-1.23%133,236
Apr 6, 2026189.11193.00189.11192.16192.161.55%476,423
Apr 2, 2026187.05189.66186.75189.22189.220.23%193,799
Apr 1, 2026188.09190.64186.94188.79188.790.91%297,163
Mar 31, 2026182.15187.14180.86187.08187.083.69%350,740
Mar 30, 2026182.11182.69179.90180.42180.42-0.37%122,019
Mar 27, 2026183.86184.75180.93181.09181.09-1.82%135,251
Mar 26, 2026183.22185.38183.22184.45184.450.55%105,118
Mar 25, 2026183.50185.00182.22183.44183.441.04%111,099
Mar 24, 2026181.04183.14179.40181.56181.56-0.65%109,995
Mar 23, 2026180.01183.55178.72182.75182.752.44%182,165
Mar 20, 2026182.93182.93177.20178.39178.39-2.57%467,474
Mar 19, 2026184.35185.87181.86183.10183.10-1.52%161,572
Mar 18, 2026188.04188.28184.32185.92185.92-1.29%136,255
Mar 17, 2026190.32191.81188.33188.35188.35-0.97%141,009
Mar 16, 2026187.00191.30186.10190.19190.191.81%125,616
Mar 13, 2026185.84188.50185.84186.81186.810.23%115,294
Mar 12, 2026187.81188.73185.76186.39186.39-0.91%288,247
Mar 11, 2026189.23190.94187.35188.11188.11-1.00%288,753
Mar 10, 2026189.92192.24188.64190.01190.010.10%180,000
Mar 9, 2026191.74192.39187.90189.82189.82-1.62%246,978
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