Canadian Tire Corp Ltd (TSX: CTC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2024 | 275.00 | 21 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 275.00 | 275.00 | 105 | -5.00(-1.79%) | ||
| Jan 08, 2024 | 280.00 | 14 | +0.00(+0.00%) | |||
| Jan 05, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 448 | +10.00(+3.70%) |
| Jan 04, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 104 | -10.00(-3.57%) |
| Dec 22, 2023 | 280.00 | 25 | +13.00(+4.87%) | |||
| Dec 20, 2023 | 267.00 | 42 | -1.08(-0.40%) | |||
| Dec 15, 2023 | 268.08 | 4 | +0.41(+0.15%) | |||
| Dec 13, 2023 | 267.67 | 20 | +6.66(+2.55%) | |||
| Dec 11, 2023 | 261.01 | 74 | -18.99(-6.78%) | |||
| Dec 08, 2023 | 276.00 | 280.00 | 276.00 | 280.00 | 595 | +9.00(+3.32%) |
| Dec 07, 2023 | 271.11 | 271.11 | 271.00 | 271.00 | 235 | +15.95(+6.25%) |
| Dec 06, 2023 | 255.05 | 255.05 | 255.05 | 255.05 | 216 | -13.90(-5.17%) |
| Dec 05, 2023 | 268.95 | 268.95 | 268.95 | 268.95 | 104 | +1.95(+0.73%) |
| Dec 04, 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 532 | +2.00(+0.75%) |
| Dec 01, 2023 | 264.94 | 265.00 | 264.94 | 265.00 | 610 | -3.00(-1.12%) |
| Nov 29, 2023 | 268.00 | 46 | +3.36(+1.27%) | |||
| Nov 28, 2023 | 264.64 | 264.64 | 264.64 | 264.64 | 135 | +4.64(+1.78%) |
| Nov 27, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 327 | +0.00(+0.00%) |
| Nov 24, 2023 | 269.00 | 269.00 | 260.00 | 260.00 | 369 | +3.64(+1.42%) |
| Nov 20, 2023 | 256.36 | 21 | -15.64(-5.75%) | |||
| Nov 16, 2023 | 272.00 | 0 | +0.00(+0.00%) | |||
| Nov 15, 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 225 | +14.23(+5.52%) |
| Nov 14, 2023 | 262.22 | 278.20 | 257.77 | 257.77 | 2,697 | +4.41(+1.74%) |
| Nov 13, 2023 | 253.36 | 253.36 | 253.36 | 253.36 | 143 | -6.23(-2.40%) |
| Nov 10, 2023 | 261.10 | 261.10 | 259.59 | 259.59 | 262 | -5.35(-2.02%) |
| Nov 08, 2023 | 264.94 | 0 | +14.94(+5.98%) | |||
| Nov 07, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 211 | -16.50(-6.19%) |
| Nov 02, 2023 | 266.50 | 266.50 | 154 | +0.00(+0.00%) | ||
| Oct 31, 2023 | 266.50 | 35 | -3.50(-1.30%) | |||
| Oct 27, 2023 | 270.00 | 15 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 270.00 | 270.00 | 270.00 | 270.00 | 204 | +0.00(+0.00%) |
| Oct 25, 2023 | 267.18 | 281.11 | 267.18 | 270.00 | 902 | +1.32(+0.49%) |
| Oct 20, 2023 | 268.68 | 0 | -13.68(-4.84%) | |||
| Oct 12, 2023 | 282.36 | 24 | +10.36(+3.81%) | |||
| Oct 11, 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 100 | +6.00(+2.26%) |
| Oct 05, 2023 | 266.00 | 266.00 | 172 | -19.00(-6.67%) | ||
| Sep 26, 2023 | 285.00 | 4 | -7.78(-2.66%) | |||
| Sep 25, 2023 | 291.91 | 292.78 | 277.07 | 292.78 | 339 | +12.78(+4.56%) |
| Sep 22, 2023 | 275.01 | 280.00 | 275.01 | 280.00 | 220 | -1.00(-0.36%) |
| Sep 20, 2023 | 281.00 | 1 | -13.44(-4.56%) | |||
| Sep 14, 2023 | 294.44 | 0 | +18.89(+6.86%) | |||
| Sep 12, 2023 | 275.55 | 0 | -14.44(-4.98%) | |||
| Sep 08, 2023 | 289.99 | 12 | +4.99(+1.75%) | |||
| Sep 05, 2023 | 285.00 | 4 | +11.27(+4.12%) | |||
| Sep 01, 2023 | 273.73 | 0 | -15.15(-5.24%) | |||
| Aug 31, 2023 | 265.35 | 288.88 | 265.35 | 288.88 | 216 | +20.80(+7.76%) |
| Aug 30, 2023 | 268.08 | 268.08 | 268.08 | 268.08 | 155 | +1.72(+0.65%) |
| Aug 29, 2023 | 286.36 | 286.36 | 266.36 | 266.36 | 286 | +3.00(+1.14%) |
| Aug 28, 2023 | 263.36 | 263.36 | 263.36 | 263.36 | 106 | -20.64(-7.27%) |
| Aug 15, 2023 | 284.00 | 284.00 | 108 | -13.89(-4.66%) | ||
| Aug 11, 2023 | 297.89 | 62 | +7.90(+2.72%) | |||
| Aug 09, 2023 | 289.99 | 15 | +9.99(+3.57%) | |||
| Aug 04, 2023 | 280.00 | 280.00 | 258 | +2.00(+0.72%) | ||
| Jul 31, 2023 | 278.00 | 50 | -2.00(-0.71%) | |||
| Jul 28, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 146 | -6.00(-2.10%) |
| Jul 26, 2023 | 286.00 | 31 | -1.47(-0.51%) | |||
| Jul 25, 2023 | 287.47 | 287.47 | 287.47 | 287.47 | 100 | -12.53(-4.18%) |
| Jul 24, 2023 | 290.01 | 300.00 | 290.01 | 300.00 | 324 | +5.00(+1.69%) |
| Jul 21, 2023 | 299.00 | 299.00 | 295.00 | 295.00 | 254 | -3.89(-1.30%) |
| Jul 20, 2023 | 298.00 | 298.89 | 298.00 | 298.89 | 633 | +4.89(+1.66%) |
| Jul 18, 2023 | 294.00 | 27 | -2.00(-0.68%) | |||
| Jul 17, 2023 | 297.00 | 297.00 | 296.00 | 296.00 | 220 | +0.00(+0.00%) |
| Jul 14, 2023 | 290.30 | 296.00 | 290.30 | 296.00 | 609 | +3.08(+1.05%) |
| Jul 13, 2023 | 270.37 | 292.92 | 270.37 | 292.92 | 320 | +21.42(+7.89%) |
| Jul 12, 2023 | 268.88 | 287.00 | 268.88 | 271.50 | 737 | +7.39(+2.80%) |
| Jul 07, 2023 | 264.11 | 17 | -27.89(-9.55%) | |||
| Jul 06, 2023 | 292.79 | 292.99 | 292.00 | 292.00 | 406 | +37.20(+14.60%) |
| Jul 05, 2023 | 254.80 | 254.80 | 254.80 | 254.80 | 232 | -33.20(-11.53%) |
| Jun 30, 2023 | 288.00 | 288.00 | 149 | -0.08(-0.03%) | ||
| Jun 07, 2023 | 288.08 | 71 | -25.59(-8.16%) | |||
| May 29, 2023 | 313.67 | 313.67 | 110 | +2.54(+0.82%) | ||
| May 26, 2023 | 318.85 | 318.85 | 311.04 | 311.13 | 437 | +6.13(+2.01%) |
| May 25, 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 100 | -6.00(-1.93%) |
| May 24, 2023 | 311.00 | 311.00 | 311.00 | 311.00 | 103 | -14.90(-4.57%) |
| May 15, 2023 | 325.90 | 325.90 | 159 | +5.90(+1.84%) | ||
| May 11, 2023 | 320.00 | 6 | +0.00(+0.00%) | |||
| May 10, 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 327 | +1.00(+0.31%) |
| May 09, 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 298 | +3.00(+0.95%) |
| May 05, 2023 | 316.00 | 45 | +6.00(+1.94%) | |||
| May 01, 2023 | 310.00 | 26 | -1.00(-0.32%) | |||
| Apr 28, 2023 | 314.14 | 314.14 | 311.00 | 311.00 | 519 | -14.00(-4.31%) |
| Apr 25, 2023 | 325.00 | 2 | +0.00(+0.00%) | |||
| Apr 18, 2023 | 325.00 | 36 | -0.98(-0.30%) | |||
| Apr 14, 2023 | 325.98 | 55 | -1.02(-0.31%) | |||
| Apr 12, 2023 | 327.00 | 28 | +11.45(+3.63%) | |||
| Apr 11, 2023 | 325.00 | 325.00 | 315.55 | 315.55 | 356 | +1.41(+0.45%) |
| Apr 10, 2023 | 314.14 | 314.14 | 314.14 | 314.14 | 182 | +0.78(+0.25%) |
| Apr 03, 2023 | 313.36 | 0 | -13.64(-4.17%) | |||
| Mar 27, 2023 | 327.00 | 11 | +0.00(+0.00%) | |||
| Mar 21, 2023 | 327.00 | 61 | +19.00(+6.17%) | |||
| Mar 16, 2023 | 308.00 | 12 | -17.00(-5.23%) | |||
| Mar 09, 2023 | 325.00 | 325.00 | 110 | +0.50(+0.15%) | ||
| Feb 21, 2023 | 324.50 | 32 | -11.50(-3.42%) | |||
| Feb 17, 2023 | 336.00 | 0 | +23.50(+7.52%) | |||
| Feb 16, 2023 | 312.50 | 312.50 | 312.50 | 312.50 | 173 | +15.62(+5.26%) |
| Feb 15, 2023 | 296.88 | 296.88 | 296.88 | 296.88 | 208 | -3.12(-1.04%) |
| Feb 10, 2023 | 300.00 | 11 | -2.00(-0.66%) | |||
| Feb 09, 2023 | 300.90 | 302.10 | 300.90 | 302.00 | 1,422 | +17.00(+5.96%) |
| Feb 08, 2023 | 290.00 | 290.00 | 285.00 | 285.00 | 312 | -8.00(-2.73%) |
| Feb 07, 2023 | 286.36 | 293.00 | 285.01 | 293.00 | 435 | +6.64(+2.32%) |
| Feb 06, 2023 | 286.36 | 286.36 | 286.36 | 286.36 | 127 | +1.36(+0.48%) |
| Feb 02, 2023 | 285.00 | 285.00 | 180 | -9.00(-3.06%) |
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.
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.