Canadian Tire Corporation, Limited (TSX:CTC)
Canada
· Delayed Price · Currency is CAD 235.06
+0.06 (0.03%)
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 | 235.06 | 235.06 | 235.06 | 235.06 | 235.06 | 0.03% | 105 |
| Dec 2, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -2.08% | 123 |
| Nov 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.30% | 107 |
| Nov 25, 2025 | 234.61 | 234.61 | 234.61 | 234.61 | 234.61 | -2.02% | 120 |
| Nov 24, 2025 | 250.50 | 250.50 | 235.00 | 239.44 | 239.44 | -0.23% | 1,144 |
| Nov 14, 2025 | 242.50 | 242.50 | 240.00 | 240.00 | 240.00 | -1.64% | 579 |
| Nov 13, 2025 | 243.43 | 244.00 | 243.43 | 244.00 | 244.00 | 0.72% | 515 |
| Nov 6, 2025 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - | 147 |
| Nov 4, 2025 | 248.00 | 248.00 | 242.25 | 242.25 | 242.25 | -1.92% | 877 |
| Nov 3, 2025 | 247.97 | 247.97 | 247.00 | 247.00 | 247.00 | 0.41% | 673 |
| Oct 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.19% | 125 |
| Oct 28, 2025 | 250.00 | 260.60 | 246.46 | 246.46 | 244.69 | -3.52% | 373 |
| Oct 27, 2025 | 248.00 | 255.44 | 248.00 | 255.44 | 253.60 | 2.28% | 356 |
| Oct 24, 2025 | 250.00 | 250.00 | 249.75 | 249.75 | 247.95 | -0.10% | 210 |
| Oct 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | - | 148 |
| Oct 20, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 248.21 | - | 593 |
| Oct 16, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 248.21 | 1.22% | 252 |
| Oct 15, 2025 | 247.01 | 247.01 | 247.00 | 247.00 | 245.22 | 0.30% | 408 |
| Oct 14, 2025 | 246.25 | 246.25 | 246.25 | 246.25 | 244.48 | -3.25% | 733 |
| Oct 9, 2025 | 255.00 | 255.00 | 254.51 | 254.51 | 252.68 | -4.86% | 423 |
| Oct 7, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 265.57 | 2.88% | 174 |
| Oct 2, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.13 | -2.82% | 115 |
| Sep 29, 2025 | 260.00 | 267.55 | 260.00 | 267.55 | 265.62 | - | 482 |
| Sep 26, 2025 | 259.00 | 267.55 | 259.00 | 267.55 | 265.62 | 4.92% | 711 |
| Sep 25, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 253.16 | - | 460 |
| Sep 24, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 253.16 | 3.62% | 427 |
| Sep 23, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 244.33 | -3.87% | 139 |
| Sep 19, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 254.16 | -1.53% | 151 |
| Sep 18, 2025 | 259.99 | 259.99 | 259.99 | 259.99 | 258.12 | -0.38% | 145 |
| Sep 17, 2025 | 255.00 | 260.99 | 255.00 | 260.99 | 259.11 | 2.75% | 2,414 |
| Sep 16, 2025 | 248.99 | 254.00 | 248.99 | 254.00 | 252.17 | 2.01% | 737 |
| Sep 15, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 247.21 | 4.78% | 176 |
| Sep 12, 2025 | 237.64 | 237.64 | 237.64 | 237.64 | 235.93 | -3.00% | 254 |
| Sep 11, 2025 | 244.99 | 244.99 | 244.99 | 244.99 | 243.23 | -1.58% | 170 |
| Sep 10, 2025 | 248.93 | 248.93 | 248.93 | 248.93 | 247.14 | 1.60% | 136 |
| Sep 8, 2025 | 245.01 | 245.01 | 245.00 | 245.00 | 243.24 | - | 225 |
| Aug 28, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 243.24 | -2.00% | 229 |
| Aug 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 248.20 | 0.40% | 197 |
| Aug 20, 2025 | 243.00 | 249.00 | 243.00 | 249.00 | 247.21 | 2.47% | 570 |
| Aug 19, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 241.25 | 3.40% | 115 |
| Aug 14, 2025 | 236.01 | 236.36 | 235.00 | 235.00 | 233.31 | 2.16% | 784 |
| Aug 13, 2025 | 230.03 | 230.03 | 230.03 | 230.03 | 228.37 | -5.34% | 213 |
| Aug 8, 2025 | 242.99 | 243.00 | 240.00 | 243.00 | 241.25 | -3.19% | 966 |
| Aug 7, 2025 | 247.99 | 255.00 | 240.00 | 251.00 | 249.19 | -3.46% | 3,359 |
| Jul 31, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.13 | 1.07% | 250 |
| Jul 30, 2025 | 257.02 | 257.25 | 257.02 | 257.25 | 253.64 | 0.10% | 653 |
| Jul 24, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 253.39 | -3.74% | 102 |
| Jul 23, 2025 | 266.99 | 266.99 | 266.99 | 266.99 | 263.24 | 4.70% | 305 |
| Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 251.42 | - | 531 |
| Jul 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 251.42 | - | 273 |
| Jul 17, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 251.42 | -3.95% | 309 |
| Jul 16, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 261.77 | -0.32% | 158 |
| Jul 15, 2025 | 266.34 | 266.34 | 266.34 | 266.34 | 262.60 | 3.00% | 272 |
| Jul 11, 2025 | 252.00 | 258.58 | 252.00 | 258.58 | 254.95 | 2.57% | 351 |
| Jul 10, 2025 | 256.00 | 256.00 | 252.10 | 252.10 | 248.56 | -1.14% | 249 |
| Jul 9, 2025 | 255.01 | 255.01 | 255.00 | 255.00 | 251.42 | -3.77% | 765 |
| Jul 7, 2025 | 265.00 | 266.00 | 265.00 | 265.00 | 261.28 | 4.74% | 819 |
| Jul 2, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 249.44 | 1.20% | 112 |
| Jun 30, 2025 | 256.06 | 256.06 | 250.00 | 250.00 | 246.49 | -4.21% | 1,092 |
| Jun 25, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 257.33 | -1.88% | 238 |
| Jun 23, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 262.26 | -0.75% | 327 |
| Jun 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 264.23 | 0.68% | 105 |
| Jun 17, 2025 | 274.01 | 274.01 | 266.20 | 266.20 | 262.46 | -2.84% | 1,064 |
| Jun 16, 2025 | 270.00 | 273.99 | 270.00 | 273.99 | 270.14 | 3.37% | 508 |
| Jun 12, 2025 | 271.00 | 271.00 | 265.04 | 265.05 | 261.33 | 3.76% | 1,922 |
| Jun 11, 2025 | 255.00 | 255.45 | 255.00 | 255.45 | 251.86 | 3.42% | 386 |
| Jun 10, 2025 | 245.17 | 247.17 | 245.17 | 247.00 | 243.53 | 0.41% | 906 |
| Jun 9, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 242.54 | 0.40% | 213 |
| Jun 6, 2025 | 263.00 | 263.00 | 245.01 | 245.01 | 241.57 | -7.20% | 575 |